Register for real-time alerts, custom portfolio, and market movers
GASUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 3.82 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 18 2024 | 3.82 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 17 2024 | 3.82 | 0.010 | 0.26% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 16 2024 | 3.81 | -0.080 | -2.06% | 3.87 | 3.87 | 3.67 | 132.00 |
| Jul 15 2024 | 3.89 | 0.630 | 19.33% | 3.78 | 3.89 | 3.76 | 2,136.00 |
| Jul 14 2024 | 3.26 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 13 2024 | 3.26 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 12 2024 | 3.26 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 11 2024 | 3.26 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 10 2024 | 3.26 | -0.010 | -0.31% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 09 2024 | 3.27 | 0.120 | 3.81% | 3.14 | 3.28 | 3.13 | 128.00 |
| Jul 08 2024 | 3.15 | -0.520 | -14.17% | 3.05 | 3.28 | 2.91 | 241.00 |
| Jul 07 2024 | 3.67 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 06 2024 | 3.67 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 05 2024 | 3.67 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 04 2024 | 3.67 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 03 2024 | 3.67 | -0.010 | -0.27% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 02 2024 | 3.68 | 0.010 | 0.27% | 3.68 | 3.73 | 3.62 | 121.00 |
| Jul 01 2024 | 3.67 | -0.120 | -3.17% | 3.73 | 3.78 | 3.65 | 163.00 |
| Jun 30 2024 | 3.79 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 29 2024 | 3.79 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 28 2024 | 3.79 | 0.100 | 2.71% | 3.79 | 3.79 | 3.79 | 1,457.00 |
| Jun 27 2024 | 3.69 | 0.060 | 1.65% | 3.63 | 3.72 | 3.56 | 107.00 |
| Jun 26 2024 | 3.63 | 0.110 | 3.13% | 3.64 | 3.69 | 3.62 | 32.00 |
| Jun 25 2024 | 3.52 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 24 2024 | 3.52 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 23 2024 | 3.52 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 22 2024 | 3.52 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 21 2024 | 3.52 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 20 2024 | 3.52 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 19 2024 | 3.52 | 0.010 | 0.28% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 18 2024 | 3.51 | -0.220 | -5.90% | 3.70 | 3.70 | 3.32 | 122.00 |
| Jun 17 2024 | 3.73 | -0.290 | -7.21% | 4.10 | 4.12 | 3.68 | 1,227.00 |
| Jun 16 2024 | 4.02 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 15 2024 | 4.02 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 14 2024 | 4.02 | -0.130 | -3.13% | 4.14 | 4.21 | 3.91 | 158.00 |
| Jun 13 2024 | 4.15 | 0.040 | 0.97% | 5.16 | 5.16 | 4.12 | 111.00 |
| Jun 12 2024 | 4.11 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 11 2024 | 4.11 | -0.240 | -5.52% | 4.35 | 4.36 | 4.04 | 363.00 |
| Jun 10 2024 | 4.35 | -0.630 | -12.65% | 4.42 | 4.43 | 4.33 | 200.00 |
| Jun 09 2024 | 4.98 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 08 2024 | 4.98 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 07 2024 | 4.98 | -0.010 | -0.20% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 06 2024 | 4.99 | -0.080 | -1.58% | 5.07 | 5.08 | 4.91 | 208.00 |
| Jun 05 2024 | 5.07 | -0.150 | -2.87% | 5.01 | 5.08 | 5.00 | 2,741.00 |
| Jun 04 2024 | 5.22 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 03 2024 | 5.22 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 02 2024 | 5.22 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 01 2024 | 5.22 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 31 2024 | 5.22 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 30 2024 | 5.22 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 29 2024 | 5.22 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 60.00 |
| May 28 2024 | 5.22 | 0.00 | 0.00% | 5.21 | 5.30 | 5.09 | 323.00 |
| May 27 2024 | 5.22 | -0.070 | -1.32% | 5.13 | 5.29 | 5.08 | 2,702.00 |
| May 26 2024 | 5.29 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 150.00 |
| May 25 2024 | 5.29 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 24 2024 | 5.29 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 23 2024 | 5.29 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 22 2024 | 5.29 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 21 2024 | 5.29 | 0.120 | 2.32% | 5.34 | 5.38 | 5.24 | 96.00 |
| May 20 2024 | 5.17 | 0.120 | 2.38% | 4.97 | 5.16 | 4.91 | 3,023.00 |
| May 19 2024 | 5.05 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 20.00 |
| May 18 2024 | 5.05 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 17 2024 | 5.05 | 0.270 | 5.65% | 5.05 | 5.05 | 5.05 | 40.00 |
| May 16 2024 | 4.78 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 40.00 |
| May 15 2024 | 4.78 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 14 2024 | 4.78 | -0.110 | -2.25% | 4.90 | 4.94 | 4.77 | 99.00 |
| May 13 2024 | 4.89 | -0.010 | -0.20% | 4.83 | 4.98 | 4.72 | 120.00 |
| May 12 2024 | 4.90 | -0.200 | -3.92% | 4.90 | 4.90 | 4.90 | 40.00 |
| May 11 2024 | 5.10 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 10 2024 | 5.10 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 40.00 |
| May 09 2024 | 5.10 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 08 2024 | 5.10 | -0.060 | -1.16% | 5.10 | 5.10 | 5.10 | 0.00 |
| May 07 2024 | 5.16 | 0.140 | 2.79% | 5.02 | 5.16 | 5.02 | 0.00 |
| May 06 2024 | 5.02 | 0.310 | 6.58% | 0.00000000 | 0.00000000 | 0.00000000 | 5.00 |
| May 05 2024 | 4.71 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 04 2024 | 4.71 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 03 2024 | 4.71 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 02 2024 | 4.71 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 01 2024 | 4.71 | -0.310 | -6.18% | 5.02 | 5.02 | 4.70 | 0.00 |
| Apr 30 2024 | 5.02 | -0.330 | -6.17% | 5.35 | 5.35 | 5.02 | 20.00 |
| Apr 29 2024 | 5.35 | -0.360 | -6.30% | 0.00000000 | 0.00000000 | 0.00000000 | 5.00 |
| Apr 28 2024 | 5.71 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 27 2024 | 5.71 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 26 2024 | 5.71 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 25 2024 | 5.71 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 24 2024 | 5.71 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 23 2024 | 5.71 | 0.010 | 0.18% | 5.71 | 5.71 | 5.71 | 0.00 |
| Apr 22 2024 | 5.70 | 0.350 | 6.54% | 5.63 | 5.70 | 5.62 | 6.00 |
| Apr 21 2024 | 5.35 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 20 2024 | 5.35 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
