Identifier on Bitvavo: GAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-05 |
5.4336 EUR |
47,028.6258 GAS |
5.6875 EUR |
5.2900 EUR |
5.6875 EUR |
5.4898 EUR |
| 2024-01-04 |
5.6576 EUR |
85,250.2495 GAS |
5.3952 EUR |
5.3952 EUR |
5.8741 EUR |
5.6860 EUR |
| 2024-01-03 |
5.4255 EUR |
159,604.4151 GAS |
6.2278 EUR |
4.3074 EUR |
6.3125 EUR |
5.3783 EUR |
| 2024-01-02 |
6.2522 EUR |
34,511.1087 GAS |
6.2462 EUR |
6.1570 EUR |
6.3410 EUR |
6.2335 EUR |
| 2024-01-01 |
6.1431 EUR |
41,095.8500 GAS |
6.2106 EUR |
6.0352 EUR |
6.2436 EUR |
6.2290 EUR |
| 2023-12-31 |
6.3137 EUR |
100,224.1036 GAS |
6.1650 EUR |
6.0100 EUR |
6.4496 EUR |
6.1465 EUR |
| 2023-12-30 |
6.1595 EUR |
46,706.1304 GAS |
6.1595 EUR |
6.0638 EUR |
6.3273 EUR |
6.1366 EUR |
| 2023-12-29 |
6.2101 EUR |
56,126.9486 GAS |
6.2665 EUR |
6.0500 EUR |
6.4000 EUR |
6.1761 EUR |
| 2023-12-28 |
6.2880 EUR |
44,035.7760 GAS |
6.4060 EUR |
6.1308 EUR |
6.4606 EUR |
6.2595 EUR |
| 2023-12-27 |
6.3559 EUR |
25,428.5776 GAS |
6.3772 EUR |
6.2398 EUR |
6.4545 EUR |
6.3704 EUR |
| 2023-12-26 |
6.4188 EUR |
71,101.4945 GAS |
6.6141 EUR |
6.0724 EUR |
6.8000 EUR |
6.3290 EUR |
| 2023-12-25 |
6.6706 EUR |
138,919.3120 GAS |
6.2873 EUR |
6.2783 EUR |
7.0000 EUR |
6.6260 EUR |
| 2023-12-24 |
6.3523 EUR |
58,840.7997 GAS |
6.4917 EUR |
6.1000 EUR |
6.5176 EUR |
6.2935 EUR |
| 2023-12-23 |
6.4270 EUR |
34,879.2413 GAS |
6.5800 EUR |
6.2762 EUR |
6.5800 EUR |
6.4868 EUR |
| 2023-12-22 |
6.4052 EUR |
50,104.9426 GAS |
6.4628 EUR |
6.2121 EUR |
6.5987 EUR |
6.5240 EUR |
| 2023-12-21 |
6.4754 EUR |
86,993.7517 GAS |
6.2515 EUR |
6.2349 EUR |
6.6230 EUR |
6.4252 EUR |
| 2023-12-20 |
6.2183 EUR |
49,267.2966 GAS |
6.1205 EUR |
6.0192 EUR |
6.3300 EUR |
6.2196 EUR |
| 2023-12-19 |
6.1797 EUR |
59,069.4623 GAS |
6.2400 EUR |
6.0000 EUR |
6.3500 EUR |
6.0989 EUR |
| 2023-12-18 |
6.0869 EUR |
92,740.6930 GAS |
6.5151 EUR |
5.8174 EUR |
6.5468 EUR |
6.1992 EUR |
| 2023-12-17 |
6.5719 EUR |
35,762.6380 GAS |
6.7015 EUR |
6.4800 EUR |
6.7015 EUR |
6.5323 EUR |
| 2023-12-16 |
6.7267 EUR |
132,736.3377 GAS |
6.4753 EUR |
6.4753 EUR |
6.8543 EUR |
6.6126 EUR |
| 2023-12-15 |
6.6575 EUR |
141,446.9758 GAS |
6.5670 EUR |
6.4314 EUR |
6.8503 EUR |
6.5122 EUR |
| 2023-12-14 |
6.5631 EUR |
75,137.0979 GAS |
6.6748 EUR |
6.2006 EUR |
6.6883 EUR |
6.5697 EUR |
| 2023-12-13 |
6.5582 EUR |
75,608.0240 GAS |
6.6324 EUR |
6.3600 EUR |
6.8394 EUR |
6.6247 EUR |
| 2023-12-12 |
6.6346 EUR |
81,515.8175 GAS |
6.7349 EUR |
6.4528 EUR |
6.8710 EUR |
6.6439 EUR |
| 2023-12-11 |
6.8205 EUR |
158,304.2765 GAS |
7.4454 EUR |
6.0893 EUR |
7.4454 EUR |
6.7298 EUR |