Register to chat with like-minded investors on our interactive forums.
GASUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 4.05 | 0.050 | 1.19% | 4.05 | 4.14 | 3.71 | 849.00 |
| Jul 18 2024 | 4.00 | -0.010 | -0.22% | 4.01 | 4.06 | 3.92 | 872.00 |
| Jul 17 2024 | 4.01 | 0.100 | 2.61% | 3.91 | 4.14 | 3.89 | 889.00 |
| Jul 16 2024 | 3.91 | -0.010 | -0.34% | 3.92 | 4.15 | 3.65 | 867.00 |
| Jul 15 2024 | 3.92 | 0.190 | 5.16% | 3.72 | 4.15 | 3.69 | 899.00 |
| Jul 14 2024 | 3.73 | -0.100 | -2.51% | 3.81 | 4.18 | 3.44 | 838.00 |
| Jul 13 2024 | 3.83 | 0.510 | 15.48% | 3.47 | 3.83 | 3.44 | 837.00 |
| Jul 12 2024 | 3.31 | 0.00 | 0.00% | 3.31 | 3.31 | 3.31 | 0.00 |
| Jul 11 2024 | 3.31 | -0.190 | -5.42% | 3.49 | 3.60 | 3.20 | 850.00 |
| Jul 10 2024 | 3.50 | 0.100 | 3.05% | 3.39 | 3.61 | 3.20 | 905.00 |
| Jul 09 2024 | 3.40 | 0.050 | 1.39% | 3.34 | 3.60 | 3.10 | 838.00 |
| Jul 08 2024 | 3.35 | 0.040 | 1.31% | 3.31 | 3.68 | 2.80 | 895.00 |
| Jul 07 2024 | 3.31 | -0.390 | -10.54% | 3.68 | 3.72 | 3.27 | 865.00 |
| Jul 06 2024 | 3.70 | 0.500 | 15.70% | 3.12 | 3.70 | 3.09 | 747.00 |
| Jul 05 2024 | 3.20 | -0.220 | -6.52% | 3.42 | 3.77 | 2.79 | 957.00 |
| Jul 04 2024 | 3.42 | -0.410 | -10.64% | 3.82 | 3.86 | 3.37 | 874.00 |
| Jul 03 2024 | 3.83 | -0.170 | -4.20% | 3.98 | 4.00 | 3.70 | 923.00 |
| Jul 02 2024 | 4.00 | 0.160 | 4.16% | 3.84 | 4.18 | 3.80 | 858.00 |
| Jul 01 2024 | 3.84 | -0.320 | -7.71% | 4.16 | 4.19 | 3.71 | 864.00 |
| Jun 30 2024 | 4.16 | -0.020 | -0.44% | 4.20 | 4.20 | 3.71 | 928.00 |
| Jun 29 2024 | 4.18 | 0.200 | 4.91% | 3.96 | 4.28 | 3.80 | 878.00 |
| Jun 28 2024 | 3.98 | -0.150 | -3.52% | 4.11 | 4.33 | 3.80 | 864.00 |
| Jun 27 2024 | 4.13 | 0.00 | -0.10% | 4.12 | 4.16 | 3.80 | 845.00 |
| Jun 26 2024 | 4.13 | 0.180 | 4.59% | 3.90 | 4.16 | 3.81 | 892.00 |
| Jun 25 2024 | 3.95 | -0.130 | -3.09% | 4.09 | 4.13 | 3.71 | 896.00 |
| Jun 24 2024 | 4.08 | -0.150 | -3.66% | 4.21 | 4.27 | 3.70 | 928.00 |
| Jun 23 2024 | 4.23 | 0.310 | 7.97% | 3.91 | 4.31 | 3.80 | 902.00 |
| Jun 22 2024 | 3.92 | -0.270 | -6.38% | 4.18 | 4.35 | 3.80 | 876.00 |
| Jun 21 2024 | 4.18 | 0.320 | 8.20% | 3.87 | 4.78 | 3.76 | 877.00 |
| Jun 20 2024 | 3.87 | 0.020 | 0.50% | 3.93 | 4.37 | 3.50 | 858.00 |
| Jun 19 2024 | 3.85 | -0.220 | -5.42% | 3.70 | 4.35 | 3.50 | 892.00 |
| Jun 18 2024 | 4.07 | -0.570 | -12.34% | 4.47 | 4.47 | 3.61 | 1,145.00 |
| Jun 17 2024 | 4.64 | 0.00 | 0.00% | 4.64 | 4.64 | 4.64 | 0.00 |
| Jun 16 2024 | 4.64 | -0.060 | -1.23% | 4.83 | 4.96 | 4.00 | 866.00 |
| Jun 15 2024 | 4.70 | 0.180 | 3.97% | 4.63 | 5.34 | 4.00 | 896.00 |
| Jun 14 2024 | 4.52 | -0.430 | -8.65% | 4.90 | 5.34 | 4.00 | 885.00 |
| Jun 13 2024 | 4.95 | 0.180 | 3.80% | 4.74 | 5.34 | 4.34 | 880.00 |
| Jun 12 2024 | 4.77 | 0.130 | 2.72% | 4.64 | 5.34 | 4.60 | 879.00 |
| Jun 11 2024 | 4.64 | -0.120 | -2.50% | 4.76 | 4.78 | 4.60 | 828.00 |
| Jun 10 2024 | 4.76 | -0.070 | -1.40% | 4.83 | 4.85 | 4.60 | 875.00 |
| Jun 09 2024 | 4.83 | 0.090 | 1.93% | 4.78 | 4.88 | 4.71 | 935.00 |
| Jun 08 2024 | 4.74 | -0.250 | -4.97% | 4.96 | 5.12 | 4.68 | 846.00 |
| Jun 07 2024 | 4.98 | -0.340 | -6.38% | 5.29 | 5.41 | 4.60 | 983.00 |
| Jun 06 2024 | 5.32 | 0.040 | 0.77% | 5.28 | 5.52 | 5.12 | 921.00 |
| Jun 05 2024 | 5.28 | 0.040 | 0.68% | 5.25 | 5.52 | 5.23 | 859.00 |
| Jun 04 2024 | 5.25 | -0.040 | -0.71% | 5.28 | 5.35 | 5.22 | 880.00 |
| Jun 03 2024 | 5.28 | -0.020 | -0.46% | 5.31 | 5.34 | 5.20 | 908.00 |
| Jun 02 2024 | 5.31 | -0.010 | -0.12% | 5.33 | 5.36 | 5.28 | 837.00 |
| Jun 01 2024 | 5.31 | -0.100 | -1.89% | 5.40 | 5.44 | 5.30 | 857.00 |
| May 31 2024 | 5.42 | 0.050 | 1.00% | 5.36 | 5.43 | 5.24 | 843.00 |
| May 30 2024 | 5.36 | -0.110 | -2.07% | 5.47 | 5.47 | 5.29 | 895.00 |
| May 29 2024 | 5.48 | -0.110 | -1.93% | 5.56 | 5.75 | 5.42 | 888.00 |
| May 28 2024 | 5.58 | 0.060 | 1.06% | 5.53 | 5.70 | 5.39 | 860.00 |
| May 27 2024 | 5.53 | 0.070 | 1.37% | 5.45 | 5.75 | 5.24 | 894.00 |
| May 26 2024 | 5.45 | 0.050 | 0.89% | 5.40 | 5.58 | 5.35 | 857.00 |
| May 25 2024 | 5.40 | 0.060 | 1.11% | 5.35 | 5.44 | 5.31 | 860.00 |
| May 24 2024 | 5.34 | 0.130 | 2.57% | 5.21 | 5.44 | 5.01 | 860.00 |
| May 23 2024 | 5.21 | -0.140 | -2.69% | 5.36 | 5.44 | 4.98 | 1,096.00 |
| May 22 2024 | 5.35 | -0.100 | -1.89% | 5.46 | 5.48 | 5.17 | 843.00 |
| May 21 2024 | 5.46 | -0.010 | -0.15% | 5.47 | 5.68 | 5.36 | 880.00 |
| May 20 2024 | 5.47 | 0.190 | 3.63% | 5.27 | 5.67 | 5.24 | 767.00 |
| May 19 2024 | 5.27 | -0.120 | -2.21% | 5.39 | 5.45 | 5.25 | 843.00 |
| May 18 2024 | 5.39 | 0.010 | 0.09% | 5.39 | 5.59 | 5.31 | 962.00 |
| May 17 2024 | 5.39 | 0.100 | 1.95% | 5.28 | 5.59 | 5.26 | 876.00 |
| May 16 2024 | 5.29 | 0.00 | -0.02% | 5.27 | 5.59 | 5.25 | 892.00 |
| May 15 2024 | 5.29 | 0.060 | 1.16% | 5.22 | 5.36 | 5.03 | 909.00 |
| May 14 2024 | 5.23 | 0.070 | 1.34% | 5.19 | 5.29 | 5.16 | 906.00 |
| May 13 2024 | 5.16 | -0.180 | -3.32% | 5.32 | 5.35 | 5.05 | 870.00 |
| May 12 2024 | 5.33 | -0.070 | -1.22% | 5.39 | 5.48 | 5.02 | 890.00 |
| May 11 2024 | 5.40 | 0.040 | 0.80% | 5.40 | 5.46 | 5.25 | 874.00 |
| May 10 2024 | 5.36 | -0.130 | -2.42% | 5.54 | 5.67 | 5.10 | 902.00 |
| May 09 2024 | 5.49 | 0.020 | 0.39% | 5.49 | 5.59 | 5.37 | 864.00 |
| May 08 2024 | 5.47 | -0.100 | -1.76% | 5.56 | 5.57 | 5.37 | 872.00 |
| May 07 2024 | 5.57 | 0.090 | 1.72% | 5.47 | 5.68 | 5.41 | 855.00 |
| May 06 2024 | 5.47 | -0.010 | -0.11% | 5.47 | 5.75 | 5.41 | 936.00 |
| May 05 2024 | 5.48 | 0.060 | 1.03% | 5.42 | 5.51 | 5.34 | 833.00 |
| May 04 2024 | 5.42 | -0.040 | -0.75% | 5.42 | 5.52 | 5.40 | 857.00 |
| May 03 2024 | 5.46 | 0.170 | 3.12% | 5.30 | 5.51 | 5.15 | 874.00 |
| May 02 2024 | 5.30 | -0.050 | -0.96% | 5.34 | 5.44 | 5.15 | 882.00 |
| May 01 2024 | 5.35 | -0.200 | -3.55% | 5.52 | 5.66 | 5.15 | 888.00 |
| Apr 30 2024 | 5.55 | -0.310 | -5.32% | 5.89 | 6.14 | 5.38 | 889.00 |
| Apr 29 2024 | 5.86 | 0.010 | 0.26% | 5.89 | 6.14 | 5.81 | 845.00 |
| Apr 28 2024 | 5.84 | 0.00 | -0.04% | 5.84 | 5.97 | 5.73 | 874.00 |
| Apr 27 2024 | 5.85 | -0.080 | -1.41% | 5.92 | 6.14 | 5.79 | 871.00 |
| Apr 26 2024 | 5.93 | 0.090 | 1.46% | 5.88 | 6.00 | 5.65 | 867.00 |
| Apr 25 2024 | 5.84 | 0.060 | 1.01% | 5.80 | 5.95 | 5.63 | 895.00 |
| Apr 24 2024 | 5.78 | -0.190 | -3.21% | 5.98 | 6.03 | 5.57 | 876.00 |
| Apr 23 2024 | 5.98 | -0.110 | -1.88% | 6.07 | 6.14 | 5.96 | 840.00 |
| Apr 22 2024 | 6.09 | 0.190 | 3.27% | 5.84 | 6.11 | 5.82 | 889.00 |
| Apr 21 2024 | 5.90 | -0.080 | -1.38% | 5.98 | 6.10 | 5.82 | 857.00 |
| Apr 20 2024 | 5.98 | 0.160 | 2.71% | 5.83 | 6.13 | 5.68 | 862.00 |
