Identifier on Bitvavo: GAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-24 |
5.7805 EUR |
18,005.2124 GAS |
5.7103 EUR |
5.6726 EUR |
5.8590 EUR |
5.8315 EUR |
| 2024-02-23 |
5.6992 EUR |
36,013.3930 GAS |
5.7882 EUR |
5.5961 EUR |
5.8343 EUR |
5.7083 EUR |
| 2024-02-22 |
5.8209 EUR |
41,480.0136 GAS |
5.7670 EUR |
5.6705 EUR |
6.0692 EUR |
5.7822 EUR |
| 2024-02-21 |
5.6853 EUR |
48,474.1993 GAS |
5.9200 EUR |
5.5636 EUR |
5.9581 EUR |
5.7724 EUR |
| 2024-02-20 |
5.8675 EUR |
51,088.7157 GAS |
6.0863 EUR |
5.6000 EUR |
6.0941 EUR |
5.9200 EUR |
| 2024-02-19 |
6.0292 EUR |
39,708.9905 GAS |
6.0204 EUR |
5.9557 EUR |
6.1019 EUR |
6.0391 EUR |
| 2024-02-18 |
6.0160 EUR |
47,404.6574 GAS |
5.9975 EUR |
5.9298 EUR |
6.1000 EUR |
6.0059 EUR |
| 2024-02-17 |
5.9458 EUR |
27,633.5367 GAS |
6.1185 EUR |
5.7775 EUR |
6.1772 EUR |
5.9870 EUR |
| 2024-02-16 |
6.1231 EUR |
148,691.1247 GAS |
6.1020 EUR |
5.8673 EUR |
6.4165 EUR |
6.0694 EUR |
| 2024-02-15 |
6.2001 EUR |
322,015.6794 GAS |
5.6915 EUR |
5.6236 EUR |
6.7025 EUR |
6.0001 EUR |
| 2024-02-14 |
5.6394 EUR |
24,073.4205 GAS |
5.5283 EUR |
5.5043 EUR |
5.7342 EUR |
5.7090 EUR |
| 2024-02-13 |
5.5600 EUR |
29,615.3104 GAS |
5.6342 EUR |
5.4307 EUR |
5.6480 EUR |
5.5299 EUR |
| 2024-02-12 |
5.5569 EUR |
44,041.1502 GAS |
5.5631 EUR |
5.4160 EUR |
5.6667 EUR |
5.6294 EUR |
| 2024-02-11 |
5.5843 EUR |
46,725.1123 GAS |
5.4952 EUR |
5.4875 EUR |
5.7100 EUR |
5.5642 EUR |
| 2024-02-10 |
5.4307 EUR |
35,797.7850 GAS |
5.4431 EUR |
5.3211 EUR |
5.4968 EUR |
5.4674 EUR |
| 2024-02-09 |
5.4005 EUR |
49,944.5984 GAS |
5.3202 EUR |
5.3100 EUR |
5.4598 EUR |
5.4505 EUR |
| 2024-02-08 |
5.3285 EUR |
17,611.1296 GAS |
5.3401 EUR |
5.2779 EUR |
5.3684 EUR |
5.3277 EUR |
| 2024-02-07 |
5.3038 EUR |
10,507.4739 GAS |
5.2627 EUR |
5.1688 EUR |
5.3647 EUR |
5.3447 EUR |
| 2024-02-06 |
5.2835 EUR |
11,171.5689 GAS |
5.2080 EUR |
5.1870 EUR |
5.3217 EUR |
5.2841 EUR |
| 2024-02-05 |
5.2085 EUR |
4,751.8142 GAS |
5.1700 EUR |
5.0419 EUR |
5.2596 EUR |
5.2057 EUR |
| 2024-02-04 |
5.2105 EUR |
7,025.8917 GAS |
5.2473 EUR |
5.1608 EUR |
5.2635 EUR |
5.2234 EUR |
| 2024-02-03 |
5.2864 EUR |
10,647.1100 GAS |
5.3559 EUR |
5.2459 EUR |
5.4000 EUR |
5.2664 EUR |
| 2024-02-02 |
5.2958 EUR |
11,730.4495 GAS |
5.3394 EUR |
5.2317 EUR |
5.3671 EUR |
5.3533 EUR |
| 2024-02-01 |
5.3008 EUR |
46,759.3752 GAS |
5.4220 EUR |
5.1881 EUR |
5.4282 EUR |
5.3310 EUR |
| 2024-01-31 |
5.5819 EUR |
260,901.6731 GAS |
5.3021 EUR |
5.2413 EUR |
5.9213 EUR |
5.3791 EUR |
| 2024-01-30 |
5.4555 EUR |
42,666.0961 GAS |
5.3757 EUR |
5.3314 EUR |
5.5269 EUR |
5.4389 EUR |
| 2024-01-29 |
5.3233 EUR |
21,725.5019 GAS |
5.3488 EUR |
5.2000 EUR |
5.4303 EUR |
5.3927 EUR |
| 2024-01-28 |
5.3394 EUR |
53,194.9020 GAS |
5.2614 EUR |
5.1935 EUR |
5.4713 EUR |
5.3461 EUR |
| 2024-01-27 |
5.2277 EUR |
14,105.0395 GAS |
5.2828 EUR |
5.1388 EUR |
5.2966 EUR |
5.2727 EUR |
| 2024-01-26 |
5.1925 EUR |
26,760.6375 GAS |
5.1266 EUR |
5.1214 EUR |
5.2900 EUR |
5.2674 EUR |
| 2024-01-25 |
5.1121 EUR |
35,963.3813 GAS |
5.2232 EUR |
4.9932 EUR |
5.2922 EUR |
5.1000 EUR |
| 2024-01-24 |
5.1139 EUR |
46,824.2668 GAS |
5.2000 EUR |
5.0355 EUR |
5.2393 EUR |
5.2246 EUR |
| 2024-01-23 |
5.0435 EUR |
73,899.8686 GAS |
5.3734 EUR |
4.8189 EUR |
5.4092 EUR |
5.1808 EUR |
| 2024-01-22 |
5.5343 EUR |
72,841.4048 GAS |
5.8027 EUR |
5.2708 EUR |
6.0474 EUR |
5.3487 EUR |
| 2024-01-21 |
5.8843 EUR |
81,920.8522 GAS |
6.0525 EUR |
5.7502 EUR |
6.0828 EUR |
5.8209 EUR |
| 2024-01-20 |
6.1029 EUR |
168,896.7075 GAS |
5.8862 EUR |
5.6369 EUR |
6.3448 EUR |
6.0311 EUR |
| 2024-01-19 |
6.4099 EUR |
706,610.7553 GAS |
6.4824 EUR |
5.7340 EUR |
7.1379 EUR |
5.8603 EUR |
| 2024-01-18 |
6.4490 EUR |
1,255,537.8446 GAS |
5.6600 EUR |
5.6171 EUR |
6.8861 EUR |
6.4424 EUR |
| 2024-01-17 |
5.5813 EUR |
109,802.4626 GAS |
5.4592 EUR |
5.2971 EUR |
5.6909 EUR |
5.6193 EUR |
| 2024-01-16 |
5.3396 EUR |
22,460.6915 GAS |
5.3328 EUR |
5.2331 EUR |
5.4582 EUR |
5.4203 EUR |
| 2024-01-15 |
5.3342 EUR |
6,371.0882 GAS |
5.3015 EUR |
5.2647 EUR |
5.4000 EUR |
5.3361 EUR |
| 2024-01-14 |
5.4127 EUR |
21,489.0031 GAS |
5.5240 EUR |
5.2694 EUR |
5.5240 EUR |
5.2997 EUR |
| 2024-01-13 |
5.4977 EUR |
66,872.6942 GAS |
5.3997 EUR |
5.3843 EUR |
5.6500 EUR |
5.5083 EUR |
| 2024-01-12 |
5.3767 EUR |
95,818.7921 GAS |
5.5690 EUR |
5.0014 EUR |
5.6087 EUR |
5.2612 EUR |
| 2024-01-11 |
5.5873 EUR |
214,559.2140 GAS |
5.3500 EUR |
5.3500 EUR |
5.7820 EUR |
5.5321 EUR |
| 2024-01-10 |
5.2206 EUR |
245,638.7386 GAS |
4.9137 EUR |
4.7742 EUR |
5.7000 EUR |
5.2683 EUR |
| 2024-01-09 |
4.8194 EUR |
59,516.2114 GAS |
5.1335 EUR |
4.6854 EUR |
5.1335 EUR |
4.9095 EUR |
| 2024-01-08 |
4.9164 EUR |
58,016.1544 GAS |
5.0267 EUR |
4.5761 EUR |
5.1210 EUR |
5.1136 EUR |
| 2024-01-07 |
5.3395 EUR |
51,654.0269 GAS |
5.4399 EUR |
4.9598 EUR |
5.6365 EUR |
5.0239 EUR |
| 2024-01-06 |
5.3571 EUR |
23,554.9030 GAS |
5.5294 EUR |
5.1758 EUR |
5.5294 EUR |
5.3861 EUR |