Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.GASUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 4.57 | -0.420 | -8.32% | 4.99 | 5.06 | 4.14 | 29,118.00 |
| Jun 06 2024 | 4.99 | -0.080 | -1.62% | 5.06 | 5.08 | 4.91 | 13,947.00 |
| Jun 05 2024 | 5.07 | 0.050 | 1.06% | 5.02 | 5.09 | 5.00 | 21,615.00 |
| Jun 04 2024 | 5.02 | 0.110 | 2.24% | 4.93 | 5.05 | 4.89 | 24,412.00 |
| Jun 03 2024 | 4.91 | 0.00 | -0.04% | 4.89 | 5.02 | 4.87 | 20,329.00 |
| Jun 02 2024 | 4.91 | -0.050 | -0.99% | 4.98 | 5.00 | 4.83 | 15,665.00 |
| Jun 01 2024 | 4.96 | -0.040 | -0.72% | 4.98 | 5.00 | 4.94 | 8,327.00 |
| May 31 2024 | 4.99 | 0.00 | 0.00% | 5.01 | 5.02 | 4.87 | 13,168.00 |
| May 30 2024 | 4.99 | -0.130 | -2.56% | 5.14 | 5.15 | 4.92 | 17,216.00 |
| May 29 2024 | 5.13 | -0.110 | -2.08% | 5.21 | 5.31 | 5.11 | 24,222.00 |
| May 28 2024 | 5.23 | 0.010 | 0.21% | 5.24 | 5.34 | 5.08 | 29,665.00 |
| May 27 2024 | 5.22 | 0.100 | 1.97% | 5.15 | 5.31 | 5.08 | 19,692.00 |
| May 26 2024 | 5.12 | -0.070 | -1.33% | 5.15 | 5.22 | 5.09 | 15,584.00 |
| May 25 2024 | 5.19 | 0.070 | 1.29% | 5.10 | 5.26 | 5.10 | 17,418.00 |
| May 24 2024 | 5.13 | 0.120 | 2.48% | 4.99 | 5.14 | 4.89 | 16,285.00 |
| May 23 2024 | 5.00 | -0.200 | -3.85% | 5.21 | 5.25 | 4.81 | 23,512.00 |
| May 22 2024 | 5.20 | -0.100 | -1.83% | 5.29 | 5.31 | 5.12 | 19,067.00 |
| May 21 2024 | 5.30 | -0.070 | -1.38% | 5.35 | 5.40 | 5.24 | 23,573.00 |
| May 20 2024 | 5.37 | 0.390 | 7.91% | 4.98 | 5.38 | 4.91 | 22,915.00 |
| May 19 2024 | 4.98 | -0.190 | -3.68% | 5.17 | 5.19 | 4.94 | 11,221.00 |
| May 18 2024 | 5.17 | -0.010 | -0.23% | 5.20 | 5.23 | 5.12 | 11,098.00 |
| May 17 2024 | 5.18 | 0.140 | 2.84% | 5.04 | 5.22 | 4.98 | 14,614.00 |
| May 16 2024 | 5.04 | 0.00 | -0.08% | 5.06 | 5.10 | 4.93 | 15,710.00 |
| May 15 2024 | 5.04 | 0.270 | 5.57% | 4.79 | 5.09 | 4.75 | 16,757.00 |
| May 14 2024 | 4.78 | -0.130 | -2.57% | 4.89 | 4.95 | 4.76 | 16,396.00 |
| May 13 2024 | 4.90 | 0.00 | 0.02% | 4.89 | 5.00 | 4.70 | 17,026.00 |
| May 12 2024 | 4.90 | -0.040 | -0.73% | 4.95 | 5.00 | 4.87 | 8,315.00 |
| May 11 2024 | 4.94 | -0.030 | -0.66% | 4.95 | 5.07 | 4.93 | 10,707.00 |
| May 10 2024 | 4.97 | -0.280 | -5.28% | 5.25 | 5.29 | 4.89 | 21,632.00 |
| May 09 2024 | 5.25 | 0.140 | 2.74% | 5.11 | 5.27 | 5.02 | 18,122.00 |
| May 08 2024 | 5.11 | 0.020 | 0.35% | 5.07 | 5.26 | 5.00 | 27,804.00 |
| May 07 2024 | 5.09 | -0.030 | -0.61% | 5.10 | 5.29 | 5.06 | 23,731.00 |
| May 06 2024 | 5.12 | -0.070 | -1.27% | 5.18 | 5.33 | 5.06 | 18,341.00 |
| May 05 2024 | 5.19 | 0.110 | 2.13% | 5.08 | 5.25 | 5.00 | 24,340.00 |
| May 04 2024 | 5.08 | -0.040 | -0.78% | 5.12 | 5.23 | 5.06 | 19,387.00 |
| May 03 2024 | 5.12 | 0.210 | 4.24% | 4.94 | 5.21 | 4.83 | 21,735.00 |
| May 02 2024 | 4.91 | 0.030 | 0.53% | 4.84 | 4.97 | 4.67 | 18,973.00 |
| May 01 2024 | 4.88 | -0.100 | -2.05% | 4.98 | 5.01 | 4.55 | 33,438.00 |
| Apr 30 2024 | 4.99 | -0.490 | -9.00% | 5.49 | 5.58 | 4.85 | 33,171.00 |
| Apr 29 2024 | 5.48 | 0.00 | 0.07% | 5.49 | 5.63 | 5.30 | 22,558.00 |
| Apr 28 2024 | 5.47 | 0.020 | 0.42% | 5.44 | 5.66 | 5.42 | 21,519.00 |
| Apr 27 2024 | 5.45 | -0.030 | -0.51% | 5.48 | 5.58 | 5.20 | 29,545.00 |
| Apr 26 2024 | 5.48 | 0.050 | 0.92% | 5.41 | 5.53 | 5.28 | 21,695.00 |
| Apr 25 2024 | 5.43 | 0.070 | 1.25% | 5.33 | 5.54 | 5.18 | 22,178.00 |
| Apr 24 2024 | 5.36 | -0.290 | -5.05% | 5.62 | 5.74 | 5.29 | 29,601.00 |
| Apr 23 2024 | 5.65 | -0.120 | -2.08% | 5.81 | 5.87 | 5.60 | 22,016.00 |
| Apr 22 2024 | 5.77 | 0.180 | 3.28% | 5.58 | 5.84 | 5.57 | 29,260.00 |
| Apr 21 2024 | 5.58 | -0.040 | -0.64% | 5.64 | 5.80 | 5.46 | 33,175.00 |
| Apr 20 2024 | 5.62 | 0.210 | 3.94% | 5.36 | 5.65 | 5.29 | 25,331.00 |
| Apr 19 2024 | 5.41 | 0.110 | 2.08% | 5.30 | 5.79 | 5.14 | 63,092.00 |
| Apr 18 2024 | 5.30 | 0.320 | 6.47% | 4.97 | 5.37 | 4.83 | 35,380.00 |
| Apr 17 2024 | 4.98 | -0.250 | -4.78% | 5.24 | 5.26 | 4.85 | 31,750.00 |
| Apr 16 2024 | 5.23 | -0.140 | -2.56% | 5.38 | 5.41 | 4.97 | 36,869.00 |
| Apr 15 2024 | 5.36 | -0.010 | -0.24% | 5.42 | 5.87 | 5.00 | 62,562.00 |
| Apr 14 2024 | 5.38 | 0.380 | 7.56% | 4.96 | 5.40 | 4.61 | 68,803.00 |
| Apr 13 2024 | 5.00 | -0.960 | -16.07% | 6.22 | 6.32 | 4.36 | 78,316.00 |
| Apr 12 2024 | 5.95 | -1.08 | -15.40% | 7.04 | 7.32 | 5.79 | 110,635.00 |
| Apr 11 2024 | 7.04 | 0.350 | 5.20% | 6.69 | 7.10 | 6.60 | 100,325.00 |
| Apr 10 2024 | 6.69 | 0.260 | 4.03% | 6.42 | 6.73 | 6.28 | 42,390.00 |
| Apr 09 2024 | 6.43 | -0.580 | -8.23% | 7.02 | 7.05 | 6.41 | 60,986.00 |
