Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GASBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00005986 | 0.00000046 | 0.77% | 0.00005928 | 0.00006062 | 0.00005822 | 2,633.00 |
| Jul 17 2024 | 0.00005940 | 0.00000060 | 1.02% | 0.00005887 | 0.00006011 | 0.00005811 | 2,997.00 |
| Jul 16 2024 | 0.00005880 | -0.00000100 | -1.67% | 0.00005999 | 0.00006009 | 0.00005842 | 2,751.00 |
| Jul 15 2024 | 0.00006005 | -0.00000200 | -3.24% | 0.00006188 | 0.00006360 | 0.00005990 | 2,862.00 |
| Jul 14 2024 | 0.00006172 | 0.00000300 | 5.13% | 0.00005871 | 0.00006651 | 0.00005817 | 2,803.00 |
| Jul 13 2024 | 0.00005850 | 0.00000084 | 1.46% | 0.00005766 | 0.00005876 | 0.00005725 | 3,160.00 |
| Jul 12 2024 | 0.00005766 | 0.00000091 | 1.60% | 0.00005700 | 0.00005788 | 0.00005650 | 3,022.00 |
| Jul 11 2024 | 0.00005675 | -0.00000073 | -1.27% | 0.00005755 | 0.00005807 | 0.00005674 | 2,918.00 |
| Jul 10 2024 | 0.00005748 | 0.00000100 | 1.77% | 0.00005624 | 0.00005794 | 0.00005566 | 3,460.00 |
| Jul 09 2024 | 0.00005636 | 0.00000073 | 1.31% | 0.00005561 | 0.00005677 | 0.00005537 | 3,458.00 |
| Jul 08 2024 | 0.00005563 | 0.00000100 | 1.84% | 0.00005473 | 0.00005700 | 0.00005365 | 3,734.00 |
| Jul 07 2024 | 0.00005428 | -0.00000100 | -1.79% | 0.00005578 | 0.00005683 | 0.00005411 | 3,317.00 |
| Jul 06 2024 | 0.00005578 | 0.00000200 | 3.72% | 0.00005377 | 0.00005648 | 0.00005366 | 4,140.00 |
| Jul 05 2024 | 0.00005381 | -0.00000200 | -3.59% | 0.00005560 | 0.00005560 | 0.00005010 | 3,977.00 |
| Jul 04 2024 | 0.00005564 | -0.00000300 | -5.15% | 0.00005832 | 0.00005862 | 0.00005556 | 2,673.00 |
| Jul 03 2024 | 0.00005828 | -0.00000093 | -1.57% | 0.00005925 | 0.00005968 | 0.00005802 | 2,691.00 |
| Jul 02 2024 | 0.00005921 | 0.00000084 | 1.44% | 0.00005842 | 0.00005951 | 0.00005815 | 2,734.00 |
| Jul 01 2024 | 0.00005837 | -0.00000100 | -1.68% | 0.00005986 | 0.00005986 | 0.00005815 | 2,636.00 |
| Jun 30 2024 | 0.00005954 | -0.00000086 | -1.42% | 0.00006021 | 0.00006087 | 0.00005842 | 2,774.00 |
| Jun 29 2024 | 0.00006040 | -0.00000100 | -1.63% | 0.00006154 | 0.00006555 | 0.00006037 | 2,880.00 |
| Jun 28 2024 | 0.00006152 | 0.00000200 | 3.34% | 0.00005970 | 0.00006698 | 0.00005949 | 3,062.00 |
| Jun 27 2024 | 0.00005982 | -0.00000006 | -0.10% | 0.00005984 | 0.00006026 | 0.00005845 | 2,793.00 |
| Jun 26 2024 | 0.00005988 | 0.00000100 | 1.70% | 0.00005880 | 0.00006051 | 0.00005864 | 2,916.00 |
| Jun 25 2024 | 0.00005870 | -0.00000038 | -0.64% | 0.00005906 | 0.00005962 | 0.00005850 | 2,830.00 |
| Jun 24 2024 | 0.00005908 | 0.00000300 | 5.36% | 0.00005645 | 0.00005920 | 0.00005501 | 3,105.00 |
| Jun 23 2024 | 0.00005602 | -0.00000059 | -1.04% | 0.00005666 | 0.00005724 | 0.00005539 | 2,808.00 |
| Jun 22 2024 | 0.00005661 | -0.00000300 | -5.02% | 0.00005968 | 0.00006034 | 0.00005627 | 2,674.00 |
| Jun 21 2024 | 0.00005979 | 0.00000400 | 7.11% | 0.00005630 | 0.00006611 | 0.00005572 | 2,658.00 |
| Jun 20 2024 | 0.00005622 | 0.00000100 | 1.81% | 0.00005546 | 0.00005893 | 0.00005528 | 2,825.00 |
| Jun 19 2024 | 0.00005522 | 0.00000100 | 1.86% | 0.00005404 | 0.00005603 | 0.00005351 | 2,765.00 |
| Jun 18 2024 | 0.00005390 | -0.00000200 | -3.56% | 0.00005604 | 0.00005617 | 0.00003944 | 2,506.00 |
| Jun 17 2024 | 0.00005614 | -0.00000500 | -8.13% | 0.00006154 | 0.00006875 | 0.00005415 | 2,765.00 |
| Jun 16 2024 | 0.00006150 | -0.00000013 | -0.21% | 0.00006166 | 0.00006171 | 0.00006083 | 541.00 |
| Jun 15 2024 | 0.00006163 | 0.00000079 | 1.30% | 0.00006094 | 0.00006178 | 0.00006074 | 1,521.00 |
| Jun 14 2024 | 0.00006084 | -0.00000100 | -1.61% | 0.00006209 | 0.00006274 | 0.00005994 | 1,695.00 |
| Jun 13 2024 | 0.00006206 | -0.00000200 | -3.14% | 0.00006355 | 0.00006477 | 0.00006196 | 1,548.00 |
| Jun 12 2024 | 0.00006360 | 0.00000300 | 4.92% | 0.00006111 | 0.00006389 | 0.00006047 | 2,093.00 |
| Jun 11 2024 | 0.00006095 | -0.00000100 | -1.60% | 0.00006253 | 0.00006307 | 0.00006074 | 2,486.00 |
| Jun 10 2024 | 0.00006233 | -0.00000100 | -1.57% | 0.00006354 | 0.00006366 | 0.00006225 | 2,373.00 |
| Jun 09 2024 | 0.00006366 | 0.00000100 | 1.60% | 0.00006256 | 0.00006416 | 0.00006163 | 2,573.00 |
| Jun 08 2024 | 0.00006244 | -0.00000300 | -4.55% | 0.00006567 | 0.00006603 | 0.00006193 | 1,957.00 |
| Jun 07 2024 | 0.00006589 | -0.00000500 | -7.10% | 0.00007038 | 0.00007106 | 0.00006220 | 2,328.00 |
| Jun 06 2024 | 0.00007044 | -0.00000090 | -1.26% | 0.00007132 | 0.00007137 | 0.00007005 | 2,061.00 |
| Jun 05 2024 | 0.00007134 | 0.00000026 | 0.37% | 0.00007118 | 0.00007170 | 0.00007050 | 1,957.00 |
| Jun 04 2024 | 0.00007108 | -0.00000027 | -0.38% | 0.00007141 | 0.00007197 | 0.00007084 | 1,049.00 |
| Jun 03 2024 | 0.00007135 | -0.00000100 | -1.38% | 0.00007233 | 0.00007339 | 0.00007078 | 2,400.00 |
| Jun 02 2024 | 0.00007239 | -0.00000076 | -1.04% | 0.00007313 | 0.00007358 | 0.00007159 | 2,149.00 |
| Jun 01 2024 | 0.00007315 | -0.00000069 | -0.93% | 0.00007377 | 0.00007377 | 0.00007304 | 2,133.00 |
| May 31 2024 | 0.00007384 | 0.00000093 | 1.28% | 0.00007293 | 0.00007410 | 0.00007225 | 2,052.00 |
| May 30 2024 | 0.00007291 | -0.00000300 | -3.96% | 0.00007573 | 0.00007587 | 0.00007288 | 2,052.00 |
| May 29 2024 | 0.00007577 | -0.00000064 | -0.84% | 0.00007649 | 0.00007805 | 0.00007565 | 1,970.00 |
| May 28 2024 | 0.00007641 | 0.00000100 | 1.33% | 0.00007529 | 0.00007805 | 0.00007495 | 2,019.00 |
| May 27 2024 | 0.00007520 | 0.00000033 | 0.44% | 0.00007471 | 0.00007583 | 0.00007407 | 1,844.00 |
| May 26 2024 | 0.00007487 | 0.00000012 | 0.16% | 0.00007493 | 0.00007533 | 0.00007401 | 1,975.00 |
| May 25 2024 | 0.00007475 | 0.00000037 | 0.50% | 0.00007488 | 0.00007651 | 0.00007440 | 2,057.00 |
| May 24 2024 | 0.00007438 | 0.00000063 | 0.85% | 0.00007362 | 0.00007548 | 0.00007312 | 2,413.00 |
| May 23 2024 | 0.00007375 | -0.00000100 | -1.33% | 0.00007505 | 0.00007556 | 0.00007215 | 1,962.00 |
| May 22 2024 | 0.00007521 | -0.00000017 | -0.23% | 0.00007537 | 0.00007555 | 0.00007390 | 2,378.00 |
| May 21 2024 | 0.00007538 | 0.00000021 | 0.28% | 0.00007516 | 0.00007701 | 0.00007423 | 2,803.00 |
| May 20 2024 | 0.00007517 | 0.00000014 | 0.19% | 0.00007515 | 0.00007711 | 0.00007436 | 2,568.00 |
| May 19 2024 | 0.00007503 | -0.00000200 | -2.59% | 0.00007717 | 0.00007717 | 0.00007474 | 2,141.00 |
| May 18 2024 | 0.00007715 | -0.00000049 | -0.63% | 0.00007731 | 0.00007799 | 0.00007670 | 1,938.00 |
| May 17 2024 | 0.00007764 | 0.00000056 | 0.73% | 0.00007717 | 0.00007803 | 0.00007655 | 1,943.00 |
| May 16 2024 | 0.00007708 | 0.00000080 | 1.05% | 0.00007613 | 0.00007787 | 0.00007506 | 2,581.00 |
| May 15 2024 | 0.00007628 | -0.00000100 | -1.29% | 0.00007767 | 0.00007820 | 0.00007601 | 2,299.00 |
| May 14 2024 | 0.00007760 | -0.00000046 | -0.59% | 0.00007777 | 0.00007926 | 0.00007731 | 1,961.00 |
| May 13 2024 | 0.00007806 | -0.00000200 | -2.51% | 0.00007967 | 0.00007985 | 0.00007738 | 2,097.00 |
| May 12 2024 | 0.00007962 | -0.00000100 | -1.23% | 0.00008110 | 0.00008158 | 0.00007959 | 1,944.00 |
| May 11 2024 | 0.00008107 | -0.00000029 | -0.36% | 0.00008156 | 0.00008294 | 0.00008106 | 2,036.00 |
| May 10 2024 | 0.00008136 | -0.00000200 | -2.40% | 0.00008303 | 0.00008415 | 0.00008078 | 1,927.00 |
| May 09 2024 | 0.00008336 | -0.00000007 | -0.08% | 0.00008330 | 0.00008400 | 0.00008259 | 1,839.00 |
| May 08 2024 | 0.00008343 | 0.00000200 | 2.46% | 0.00008153 | 0.00008391 | 0.00008047 | 2,160.00 |
| May 07 2024 | 0.00008140 | 0.00000060 | 0.74% | 0.00008107 | 0.00008329 | 0.00008019 | 2,181.00 |
| May 06 2024 | 0.00008080 | 0.00000001 | 0.01% | 0.00008092 | 0.00008197 | 0.00008019 | 1,907.00 |
| May 05 2024 | 0.00008079 | 0.00000100 | 1.26% | 0.00007952 | 0.00008154 | 0.00007915 | 1,947.00 |
| May 04 2024 | 0.00007959 | -0.00000200 | -2.46% | 0.00008122 | 0.00008182 | 0.00007941 | 2,134.00 |
| May 03 2024 | 0.00008135 | -0.00000100 | -1.21% | 0.00008298 | 0.00008387 | 0.00008121 | 2,077.00 |
| May 02 2024 | 0.00008281 | -0.00000067 | -0.80% | 0.00008333 | 0.00008365 | 0.00008168 | 2,216.00 |
| May 01 2024 | 0.00008348 | 0.00000200 | 2.44% | 0.00008190 | 0.00008363 | 0.00007989 | 2,233.00 |
| Apr 30 2024 | 0.00008193 | -0.00000400 | -4.64% | 0.00008619 | 0.00008671 | 0.00008048 | 1,920.00 |
| Apr 29 2024 | 0.00008620 | -0.00000065 | -0.75% | 0.00008676 | 0.00008870 | 0.00008468 | 1,900.00 |
| Apr 28 2024 | 0.00008685 | 0.00000100 | 1.17% | 0.00008570 | 0.00008889 | 0.00008542 | 1,856.00 |
| Apr 27 2024 | 0.00008579 | 0.00000034 | 0.40% | 0.00008575 | 0.00008837 | 0.00008345 | 1,851.00 |
| Apr 26 2024 | 0.00008545 | 0.00000100 | 1.19% | 0.00008405 | 0.00008653 | 0.00008241 | 1,853.00 |
| Apr 25 2024 | 0.00008415 | 0.00000074 | 0.89% | 0.00008345 | 0.00008576 | 0.00008085 | 1,983.00 |
| Apr 24 2024 | 0.00008341 | -0.00000200 | -2.35% | 0.00008482 | 0.00008618 | 0.00008288 | 1,890.00 |
| Apr 23 2024 | 0.00008499 | -0.00000200 | -2.31% | 0.00008622 | 0.00008775 | 0.00008443 | 1,860.00 |
| Apr 22 2024 | 0.00008657 | 0.00000082 | 0.96% | 0.00008605 | 0.00008850 | 0.00008579 | 1,650.00 |
| Apr 21 2024 | 0.00008575 | -0.00000100 | -1.15% | 0.00008679 | 0.00008902 | 0.00008446 | 1,829.00 |
| Apr 20 2024 | 0.00008699 | 0.00000200 | 2.36% | 0.00008444 | 0.00008719 | 0.00008350 | 1,688.00 |
