Identifier on Bitvavo: GAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
4.7528 EUR |
10,324.4477 GAS |
4.7517 EUR |
4.6662 EUR |
4.8819 EUR |
4.7501 EUR |
| 2024-05-07 |
4.8493 EUR |
12,956.0015 GAS |
4.7648 EUR |
4.7247 EUR |
4.9163 EUR |
4.8232 EUR |
| 2024-05-06 |
4.8130 EUR |
11,582.2886 GAS |
4.8330 EUR |
4.6963 EUR |
4.9534 EUR |
4.7732 EUR |
| 2024-05-05 |
4.7496 EUR |
17,316.5097 GAS |
4.7644 EUR |
4.6535 EUR |
4.8696 EUR |
4.7979 EUR |
| 2024-05-04 |
4.7862 EUR |
17,872.5662 GAS |
4.7753 EUR |
4.7096 EUR |
4.8692 EUR |
4.7266 EUR |
| 2024-05-03 |
4.6988 EUR |
13,037.9057 GAS |
4.5279 EUR |
4.4944 EUR |
4.8504 EUR |
4.7912 EUR |
| 2024-05-02 |
4.5174 EUR |
9,969.8883 GAS |
4.5242 EUR |
4.3800 EUR |
4.6389 EUR |
4.6000 EUR |
| 2024-05-01 |
4.4424 EUR |
17,384.9670 GAS |
4.6690 EUR |
4.2700 EUR |
4.6754 EUR |
4.5057 EUR |
| 2024-04-30 |
4.7005 EUR |
16,921.3938 GAS |
5.1230 EUR |
4.5342 EUR |
5.1810 EUR |
4.6596 EUR |
| 2024-04-29 |
5.0519 EUR |
8,847.7548 GAS |
5.1851 EUR |
4.9500 EUR |
5.2384 EUR |
4.9943 EUR |
| 2024-04-28 |
5.1871 EUR |
8,223.8044 GAS |
5.1163 EUR |
5.1002 EUR |
5.2932 EUR |
5.1075 EUR |
| 2024-04-27 |
5.0555 EUR |
25,177.6506 GAS |
5.0640 EUR |
4.8648 EUR |
5.2164 EUR |
5.0867 EUR |
| 2024-04-26 |
5.0921 EUR |
21,693.6094 GAS |
5.0354 EUR |
4.9405 EUR |
5.1774 EUR |
5.1157 EUR |
| 2024-04-25 |
5.0255 EUR |
34,070.4276 GAS |
5.0108 EUR |
4.8559 EUR |
5.1567 EUR |
5.0563 EUR |
| 2024-04-24 |
5.1626 EUR |
40,035.6431 GAS |
5.2729 EUR |
4.9557 EUR |
5.4000 EUR |
5.0108 EUR |
| 2024-04-23 |
5.3472 EUR |
22,670.0196 GAS |
5.4094 EUR |
5.2493 EUR |
5.5000 EUR |
5.2581 EUR |
| 2024-04-22 |
5.3838 EUR |
19,618.5936 GAS |
5.2950 EUR |
5.2612 EUR |
5.4564 EUR |
5.4211 EUR |
| 2024-04-21 |
5.2774 EUR |
29,486.7460 GAS |
5.2328 EUR |
5.1304 EUR |
5.4473 EUR |
5.2690 EUR |
| 2024-04-20 |
5.1914 EUR |
16,917.6004 GAS |
5.0434 EUR |
4.9841 EUR |
5.3088 EUR |
5.3026 EUR |
| 2024-04-19 |
5.1763 EUR |
116,768.0255 GAS |
5.0818 EUR |
4.8516 EUR |
5.4593 EUR |
5.0822 EUR |
| 2024-04-18 |
4.8611 EUR |
28,895.3487 GAS |
4.5918 EUR |
4.5324 EUR |
5.0540 EUR |
5.0540 EUR |
| 2024-04-17 |
4.7923 EUR |
26,676.3074 GAS |
4.8857 EUR |
4.5516 EUR |
4.9534 EUR |
4.7217 EUR |
| 2024-04-16 |
4.8992 EUR |
45,757.0599 GAS |
4.9541 EUR |
4.6916 EUR |
5.0454 EUR |
4.9640 EUR |
| 2024-04-15 |
5.1935 EUR |
79,913.9060 GAS |
5.1363 EUR |
4.7248 EUR |
5.5586 EUR |
5.1177 EUR |
| 2024-04-14 |
4.8311 EUR |
73,357.4894 GAS |
4.7499 EUR |
4.4608 EUR |
5.0770 EUR |
5.0324 EUR |
| 2024-04-13 |
5.2343 EUR |
89,789.4274 GAS |
5.7396 EUR |
4.0253 EUR |
6.0234 EUR |
4.4985 EUR |
| 2024-04-12 |
6.2550 EUR |
160,953.2108 GAS |
6.6075 EUR |
5.2000 EUR |
6.8558 EUR |
5.5961 EUR |
| 2024-04-11 |
6.4822 EUR |
145,059.9877 GAS |
6.2274 EUR |
6.1759 EUR |
6.6500 EUR |
6.5426 EUR |
| 2024-04-10 |
5.9472 EUR |
28,823.8540 GAS |
5.9606 EUR |
5.7500 EUR |
6.1722 EUR |
6.1282 EUR |
| 2024-04-09 |
6.2053 EUR |
76,513.3864 GAS |
6.4637 EUR |
5.9353 EUR |
6.4765 EUR |
5.9353 EUR |
| 2024-04-08 |
6.3651 EUR |
214,546.0156 GAS |
5.8030 EUR |
5.6912 EUR |
6.5795 EUR |
6.4673 EUR |
| 2024-04-07 |
5.7907 EUR |
6,988.6087 GAS |
5.7723 EUR |
5.7262 EUR |
5.8366 EUR |
5.7697 EUR |
| 2024-04-06 |
5.7349 EUR |
3,370.0187 GAS |
5.6451 EUR |
5.6451 EUR |
5.7772 EUR |
5.7548 EUR |
| 2024-04-05 |
5.6095 EUR |
12,693.0657 GAS |
5.7560 EUR |
5.4645 EUR |
5.7570 EUR |
5.7032 EUR |
| 2024-04-04 |
5.7648 EUR |
16,815.7516 GAS |
5.6641 EUR |
5.5461 EUR |
5.8467 EUR |
5.7333 EUR |
| 2024-04-03 |
5.7565 EUR |
32,936.5915 GAS |
5.6578 EUR |
5.4769 EUR |
6.0109 EUR |
5.6562 EUR |
| 2024-04-02 |
5.7460 EUR |
17,533.1228 GAS |
6.0769 EUR |
5.5594 EUR |
6.0769 EUR |
5.7098 EUR |
| 2024-04-01 |
6.1363 EUR |
17,643.0128 GAS |
6.4269 EUR |
5.9208 EUR |
6.4831 EUR |
6.1148 EUR |
| 2024-03-31 |
6.3943 EUR |
10,502.3837 GAS |
6.3081 EUR |
6.3081 EUR |
6.4850 EUR |
6.4548 EUR |
| 2024-03-30 |
6.3921 EUR |
9,745.7699 GAS |
6.4093 EUR |
6.3182 EUR |
6.4490 EUR |
6.3182 EUR |
| 2024-03-29 |
6.3815 EUR |
11,471.4053 GAS |
6.5347 EUR |
6.3171 EUR |
6.5347 EUR |
6.4232 EUR |
| 2024-03-28 |
6.4901 EUR |
11,590.6889 GAS |
6.5231 EUR |
6.3000 EUR |
6.5565 EUR |
6.5150 EUR |
| 2024-03-27 |
6.5755 EUR |
64,062.3560 GAS |
6.5001 EUR |
6.1678 EUR |
6.8295 EUR |
6.5847 EUR |
| 2024-03-26 |
6.4832 EUR |
43,148.8397 GAS |
6.3230 EUR |
6.3230 EUR |
6.6307 EUR |
6.5011 EUR |
| 2024-03-25 |
6.2407 EUR |
57,415.4649 GAS |
6.0411 EUR |
6.0142 EUR |
6.5201 EUR |
6.3462 EUR |
| 2024-03-24 |
5.9808 EUR |
17,397.5652 GAS |
5.8736 EUR |
5.8305 EUR |
6.0763 EUR |
6.0579 EUR |
| 2024-03-23 |
5.8930 EUR |
33,194.9591 GAS |
5.7700 EUR |
5.7478 EUR |
5.9703 EUR |
5.8686 EUR |
| 2024-03-22 |
5.7925 EUR |
56,569.3555 GAS |
5.9860 EUR |
5.6215 EUR |
5.9860 EUR |
5.7758 EUR |
| 2024-03-21 |
5.8820 EUR |
100,816.5201 GAS |
5.7879 EUR |
5.6960 EUR |
6.1007 EUR |
5.9477 EUR |
| 2024-03-20 |
6.6072 EUR |
415,497.1997 GAS |
5.2514 EUR |
5.0665 EUR |
10.0000 EUR |
5.7711 EUR |