Register for real-time alerts, custom portfolio, and market movers
GASUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 5.02 | 0.00 | 0.03% | 5.02 | 5.02 | 5.02 | 40.00 |
| May 09 2024 | 5.02 | 0.00 | 0.00% | 5.02 | 5.02 | 5.02 | 0.00 |
| May 08 2024 | 5.02 | 0.00 | 0.00% | 5.02 | 5.02 | 5.02 | 0.00 |
| May 07 2024 | 5.02 | 0.00 | 0.00% | 5.02 | 5.02 | 5.02 | 0.00 |
| May 06 2024 | 5.02 | 0.00 | 0.00% | 5.02 | 5.02 | 5.02 | 0.00 |
| May 05 2024 | 5.02 | 0.00 | 0.00% | 5.02 | 5.02 | 5.02 | 0.00 |
| May 04 2024 | 5.02 | 0.00 | 0.00% | 5.02 | 5.02 | 5.02 | 0.00 |
| May 03 2024 | 5.02 | 0.00 | 0.00% | 5.02 | 5.02 | 5.02 | 0.00 |
| May 02 2024 | 5.02 | 0.00 | 0.00% | 5.02 | 5.02 | 5.02 | 0.00 |
| May 01 2024 | 5.02 | 0.00 | 0.00% | 5.02 | 5.02 | 5.02 | 0.00 |
| Apr 30 2024 | 5.02 | -0.330 | -6.12% | 5.02 | 5.02 | 5.02 | 20.00 |
| Apr 29 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0.00 |
| Apr 28 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0.00 |
| Apr 27 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0.00 |
| Apr 26 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0.00 |
| Apr 25 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0.00 |
| Apr 24 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0.00 |
| Apr 23 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0.00 |
| Apr 22 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0.00 |
| Apr 21 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0.00 |
| Apr 20 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0.00 |
| Apr 19 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0.00 |
| Apr 18 2024 | 5.35 | 0.370 | 7.42% | 5.22 | 5.35 | 5.22 | 50.00 |
| Apr 17 2024 | 4.98 | 0.360 | 7.80% | 5.00 | 5.00 | 4.98 | 40.00 |
| Apr 16 2024 | 4.62 | 0.00 | 0.00% | 4.62 | 4.62 | 4.62 | 0.00 |
| Apr 15 2024 | 4.62 | 0.00 | 0.00% | 4.62 | 4.62 | 4.62 | 0.00 |
| Apr 14 2024 | 4.62 | 0.00 | 0.00% | 4.62 | 4.62 | 4.62 | 0.00 |
| Apr 13 2024 | 4.62 | -2.48 | -34.93% | 5.90 | 5.90 | 4.62 | 103.00 |
| Apr 12 2024 | 7.10 | 2.68 | 60.63% | 7.00 | 7.10 | 7.00 | 114.00 |
| Apr 11 2024 | 4.42 | 0.00 | 0.00% | 4.42 | 4.42 | 4.42 | 0.00 |
| Apr 10 2024 | 4.42 | 0.020 | 0.45% | 4.42 | 4.42 | 4.42 | 7.00 |
| Apr 09 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0.00 |
| Apr 08 2024 | 4.40 | 0.030 | 0.69% | 4.40 | 4.40 | 4.40 | 0.00 |
| Apr 07 2024 | 4.37 | 0.020 | 0.46% | 4.37 | 4.37 | 4.37 | 0.00 |
| Apr 06 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.35 | 4.35 | 0.00 |
| Apr 05 2024 | 4.35 | -1.65 | -27.50% | 5.90 | 5.90 | 4.35 | 38.00 |
| Apr 04 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0.00 |
| Apr 03 2024 | 6.00 | 0.780 | 14.94% | 6.00 | 6.00 | 6.00 | 80.00 |
| Apr 02 2024 | 5.22 | 0.00 | 0.00% | 5.22 | 5.22 | 5.22 | 0.00 |
| Apr 01 2024 | 5.22 | 0.00 | 0.00% | 5.22 | 5.22 | 5.22 | 0.00 |
| Mar 31 2024 | 5.22 | 0.00 | 0.00% | 5.22 | 5.22 | 5.22 | 19.00 |
| Mar 30 2024 | 5.22 | 0.00 | 0.00% | 5.22 | 5.22 | 5.22 | 3.00 |
| Mar 29 2024 | 5.22 | -1.58 | -23.24% | 6.80 | 6.80 | 5.22 | 53.00 |
| Mar 28 2024 | 6.80 | 0.850 | 14.29% | 5.94 | 6.80 | 5.93 | 24.00 |
| Mar 27 2024 | 5.95 | -1.18 | -16.55% | 7.15 | 7.15 | 5.95 | 33.00 |
| Mar 26 2024 | 7.13 | 0.130 | 1.86% | 7.13 | 7.13 | 7.13 | 21.00 |
| Mar 25 2024 | 7.00 | 1.20 | 20.69% | 6.70 | 7.00 | 6.70 | 20.00 |
| Mar 24 2024 | 5.80 | 0.00 | 0.00% | 5.80 | 5.80 | 5.80 | 0.00 |
| Mar 23 2024 | 5.80 | 0.00 | 0.00% | 5.80 | 5.80 | 5.80 | 0.00 |
| Mar 22 2024 | 5.80 | 0.00 | 0.00% | 5.80 | 5.80 | 5.80 | 0.00 |
| Mar 21 2024 | 5.80 | 0.00 | 0.00% | 5.80 | 5.80 | 5.80 | 0.00 |
| Mar 20 2024 | 5.80 | 0.00 | 0.00% | 5.80 | 5.80 | 5.80 | 0.00 |
| Mar 19 2024 | 5.80 | -0.490 | -7.79% | 6.05 | 6.05 | 5.80 | 99.00 |
| Mar 18 2024 | 6.29 | 0.100 | 1.68% | 6.29 | 6.29 | 6.29 | 10.00 |
| Mar 17 2024 | 6.19 | 0.00 | -0.06% | 6.19 | 6.19 | 6.19 | 100.00 |
| Mar 16 2024 | 6.19 | -0.610 | -8.97% | 6.23 | 6.23 | 6.19 | 113.00 |
| Mar 15 2024 | 6.80 | -1.20 | -15.00% | 7.26 | 7.26 | 6.80 | 6.00 |
| Mar 14 2024 | 8.00 | 0.200 | 2.56% | 8.00 | 8.00 | 8.00 | 48.00 |
| Mar 13 2024 | 7.80 | 0.650 | 9.09% | 7.78 | 7.80 | 7.78 | 13.00 |
| Mar 12 2024 | 7.15 | 1.10 | 18.13% | 7.15 | 7.15 | 7.15 | 100.00 |
| Mar 11 2024 | 6.05 | 0.00 | 0.00% | 6.05 | 6.05 | 6.05 | 0.00 |
| Mar 10 2024 | 6.05 | -0.450 | -6.88% | 7.00 | 7.00 | 6.05 | 294.00 |
| Mar 09 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 0.00 |
| Mar 08 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 0.00 |
| Mar 07 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 0.00 |
| Mar 06 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 0.00 |
| Mar 05 2024 | 6.50 | -1.01 | -13.50% | 6.09 | 7.42 | 6.09 | 61.00 |
| Mar 04 2024 | 7.51 | 1.35 | 21.89% | 6.17 | 7.62 | 6.09 | 35.00 |
| Mar 03 2024 | 6.17 | -1.34 | -17.80% | 6.21 | 6.21 | 6.03 | 169.00 |
| Mar 02 2024 | 7.50 | 0.640 | 9.32% | 7.22 | 7.50 | 6.28 | 104.00 |
| Mar 01 2024 | 6.86 | 0.310 | 4.74% | 6.68 | 6.86 | 6.68 | 13.00 |
| Feb 29 2024 | 6.55 | 1.43 | 27.93% | 6.63 | 6.63 | 6.55 | 92.00 |
| Feb 28 2024 | 5.12 | 0.00 | 0.00% | 5.12 | 5.12 | 5.12 | 0.00 |
| Feb 27 2024 | 5.12 | -0.030 | -0.58% | 5.41 | 7.34 | 5.12 | 76.00 |
| Feb 26 2024 | 5.15 | 0.030 | 0.59% | 5.12 | 5.15 | 5.12 | 40.00 |
| Feb 25 2024 | 5.12 | -1.38 | -21.23% | 5.56 | 5.56 | 5.12 | 21.00 |
| Feb 24 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 0.00 |
| Feb 23 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 0.00 |
| Feb 22 2024 | 6.50 | 0.010 | 0.08% | 6.18 | 6.50 | 6.18 | 48.00 |
| Feb 21 2024 | 6.49 | 0.00 | 0.00% | 6.49 | 6.49 | 6.49 | 0.00 |
| Feb 20 2024 | 6.49 | -0.010 | -0.15% | 5.56 | 6.49 | 5.56 | 45.00 |
| Feb 19 2024 | 6.50 | 0.940 | 16.99% | 5.56 | 6.50 | 5.56 | 69.00 |
| Feb 18 2024 | 5.56 | -1.09 | -16.39% | 6.49 | 6.49 | 5.56 | 226.00 |
| Feb 17 2024 | 6.65 | 0.00 | 0.00% | 6.65 | 6.65 | 6.65 | 0.00 |
| Feb 16 2024 | 6.65 | -0.180 | -2.64% | 6.65 | 6.65 | 6.65 | 22.00 |
| Feb 15 2024 | 6.83 | 0.780 | 12.94% | 5.02 | 7.00 | 5.02 | 76.00 |
| Feb 14 2024 | 6.05 | 0.040 | 0.66% | 5.02 | 6.05 | 5.02 | 54.00 |
| Feb 13 2024 | 6.01 | 0.990 | 19.69% | 6.01 | 6.01 | 6.01 | 2.00 |
| Feb 12 2024 | 5.02 | -0.900 | -15.22% | 5.00 | 6.01 | 5.00 | 85.00 |
| Feb 11 2024 | 5.92 | 0.050 | 0.85% | 5.92 | 5.92 | 5.92 | 5.00 |
| Feb 10 2024 | 5.87 | 0.050 | 0.89% | 5.82 | 5.87 | 5.01 | 8.00 |
