Register for real-time alerts, custom portfolio, and market moversGASDAOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 0.00000064 | -0.00000001 | -1.54% | 0.00000065 | 0.00000067 | 0.00000060 | 8,381,213,289.00 |
| May 22 2024 | 0.00000065 | 0.00000004 | 6.56% | 0.00000066 | 0.00000067 | 0.00000060 | 603,023,568.00 |
| May 21 2024 | 0.00000061 | 0.00 | 0.00% | 0.00000061 | 0.00000066 | 0.00000061 | 1,775,994,023.00 |
| May 20 2024 | 0.00000061 | 0.00 | 0.00% | 0.00000061 | 0.00000063 | 0.00000060 | 8,225,480,716.00 |
| May 19 2024 | 0.00000061 | -0.00000001 | -1.61% | 0.00000067 | 0.00000067 | 0.00000059 | 2,262,707,007.00 |
| May 18 2024 | 0.00000062 | 0.00 | 0.00% | 0.00000062 | 0.00000067 | 0.00000061 | 5,882,996,875.00 |
| May 17 2024 | 0.00000062 | -0.00000005 | -7.46% | 0.00000063 | 0.00000067 | 0.00000060 | 3,709,377,982.00 |
| May 16 2024 | 0.00000067 | 0.00000006 | 9.84% | 0.00000061 | 0.00000069 | 0.00000060 | 2,063,642,456.00 |
| May 15 2024 | 0.00000061 | 0.00000001 | 1.67% | 0.00000068 | 0.00000068 | 0.00000060 | 681,977,641.00 |
| May 14 2024 | 0.00000060 | 0.00 | 0.00% | 0.00000060 | 0.00000060 | 0.00000060 | 215,453,195.00 |
| May 13 2024 | 0.00000060 | 0.00 | 0.00% | 0.00000060 | 0.00000061 | 0.00000060 | 34,120,895.00 |
| May 12 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000067 | 0.00000067 | 0.00000060 | 478,328,375.00 |
| May 11 2024 | 0.00000061 | -0.00000008 | -11.59% | 0.00000065 | 0.00000073 | 0.00000061 | 1,026,071,800.00 |
| May 10 2024 | 0.00000069 | 0.00000002 | 2.99% | 0.00000067 | 0.00000069 | 0.00000061 | 11,880,638,576.00 |
| May 09 2024 | 0.00000067 | 0.00000002 | 3.08% | 0.00000059 | 0.00000068 | 0.00000058 | 397,376,656.00 |
| May 08 2024 | 0.00000065 | 0.00000007 | 12.07% | 0.00000059 | 0.00000065 | 0.00000058 | 245,177,103.00 |
| May 07 2024 | 0.00000058 | -0.00000003 | -4.92% | 0.00000066 | 0.00000069 | 0.00000057 | 1,989,197,287.00 |
| May 06 2024 | 0.00000061 | -0.00000005 | -7.58% | 0.00000064 | 0.00000068 | 0.00000060 | 2,161,599,556.00 |
| May 05 2024 | 0.00000066 | 0.00000009 | 15.79% | 0.00000057 | 0.00000069 | 0.00000057 | 10,549,035,712.00 |
| May 04 2024 | 0.00000057 | -0.00000004 | -6.56% | 0.00000061 | 0.00000063 | 0.00000057 | 5,284,403,327.00 |
| May 03 2024 | 0.00000061 | 0.00 | 0.00% | 0.00000057 | 0.00000061 | 0.00000057 | 4,655,268,747.00 |
| May 02 2024 | 0.00000061 | 0.00000004 | 7.02% | 0.00000062 | 0.00000062 | 0.00000057 | 321,843,355.00 |
| May 01 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000058 | 0.00000064 | 0.00000052 | 2,953,016,326.00 |
| Apr 30 2024 | 0.00000058 | -0.00000001 | -1.69% | 0.00000059 | 0.00000060 | 0.00000051 | 10,514,380,376.00 |
| Apr 29 2024 | 0.00000059 | -0.00000003 | -4.84% | 0.00000060 | 0.00000062 | 0.00000058 | 6,641,948,196.00 |
| Apr 28 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000063 | 0.00000063 | 0.00000060 | 7,865,481,251.00 |
| Apr 27 2024 | 0.00000063 | -0.00000002 | -3.08% | 0.00000061 | 0.00000066 | 0.00000058 | 4,989,038,515.00 |
| Apr 26 2024 | 0.00000065 | 0.00000002 | 3.17% | 0.00000063 | 0.00000067 | 0.00000059 | 2,368,176,357.00 |
| Apr 25 2024 | 0.00000063 | 0.00000006 | 10.53% | 0.00000067 | 0.00000068 | 0.00000061 | 3,487,381,092.00 |
| Apr 24 2024 | 0.00000057 | -0.00000014 | -19.72% | 0.00000071 | 0.00000077 | 0.00000057 | 4,914,761,798.00 |
| Apr 23 2024 | 0.00000071 | 0.00000008 | 12.70% | 0.00000070 | 0.00000077 | 0.00000062 | 8,095,700,792.00 |
| Apr 22 2024 | 0.00000063 | -0.00000007 | -10.00% | 0.00000071 | 0.00000071 | 0.00000062 | 5,173,129,205.00 |
| Apr 21 2024 | 0.00000070 | 0.00000002 | 2.94% | 0.00000074 | 0.00000077 | 0.00000064 | 8,422,255,078.00 |
| Apr 20 2024 | 0.00000068 | -0.00000004 | -5.56% | 0.00000073 | 0.00000078 | 0.00000066 | 3,595,454,248.00 |
| Apr 19 2024 | 0.00000072 | -0.00000006 | -7.69% | 0.00000078 | 0.00000079 | 0.00000065 | 6,845,125,117.00 |
| Apr 18 2024 | 0.00000078 | -0.00000010 | -11.36% | 0.00000080 | 0.00000086 | 0.00000075 | 2,215,186,217.00 |
| Apr 17 2024 | 0.00000088 | 0.00000004 | 4.76% | 0.00000087 | 0.00000088 | 0.00000080 | 493,802,897.00 |
| Apr 16 2024 | 0.00000084 | 0.00 | 0.00% | 0.00000084 | 0.00000084 | 0.00000080 | 5,507,246,810.00 |
| Apr 15 2024 | 0.00000084 | 0.00000006 | 7.69% | 0.00000078 | 0.00000087 | 0.00000078 | 1,868,899,694.00 |
| Apr 14 2024 | 0.00000078 | 0.00 | 0.00% | 0.00000078 | 0.00000090 | 0.00000077 | 4,949,239,311.00 |
| Apr 13 2024 | 0.00000078 | -0.00000009 | -10.34% | 0.00000087 | 0.00000095 | 0.00000078 | 1,977,370,414.00 |
| Apr 12 2024 | 0.00000087 | -0.00000011 | -11.22% | 0.00000097 | 0.00000101 | 0.00000087 | 5,218,585,046.00 |
| Apr 11 2024 | 0.00000098 | 0.00000002 | 2.08% | 0.00000096 | 0.00000110 | 0.00000095 | 3,119,664,395.00 |
| Apr 10 2024 | 0.00000096 | -0.00000004 | -4.00% | 0.00000099 | 0.00000106 | 0.00000095 | 1,608,105,535.00 |
| Apr 09 2024 | 0.00000100 | 0.00000006 | 6.38% | 0.00000094 | 0.00000107 | 0.00000094 | 3,884,158,776.00 |
| Apr 08 2024 | 0.00000094 | -0.00000003 | -3.09% | 0.00000097 | 0.00000118 | 0.00000093 | 9,047,682,554.00 |
| Apr 07 2024 | 0.00000097 | -0.00000002 | -2.02% | 0.00000098 | 0.00000104 | 0.00000095 | 5,106,924,218.00 |
| Apr 06 2024 | 0.00000099 | -0.00000006 | -5.71% | 0.00000106 | 0.00000106 | 0.00000095 | 7,176,723,371.00 |
| Apr 05 2024 | 0.00000105 | 0.00000009 | 9.38% | 0.00000096 | 0.00000109 | 0.00000090 | 13,067,676,983.00 |
| Apr 04 2024 | 0.00000096 | 0.00000004 | 4.35% | 0.00000093 | 0.00000103 | 0.00000092 | 15,029,336,156.00 |
| Apr 03 2024 | 0.00000092 | -0.00000058 | -38.67% | 0.00000142 | 0.00000149 | 0.00000092 | 34,434,110,223.00 |
| Apr 02 2024 | 0.00000150 | 0.00000046 | 44.23% | 0.00000106 | 0.00000165 | 0.00000092 | 37,364,663,298.00 |
| Apr 01 2024 | 0.00000104 | -0.00000002 | -1.89% | 0.00000112 | 0.00000112 | 0.00000104 | 5,060,310,481.00 |
| Mar 31 2024 | 0.00000106 | -0.00000007 | -6.19% | 0.00000108 | 0.00000110 | 0.00000101 | 9,400,893,498.00 |
| Mar 30 2024 | 0.00000113 | 0.00 | 0.00% | 0.00000113 | 0.00000118 | 0.00000113 | 4,742,806,255.00 |
| Mar 29 2024 | 0.00000113 | 0.00 | 0.00% | 0.00000113 | 0.00000118 | 0.00000111 | 10,417,788,156.00 |
| Mar 28 2024 | 0.00000113 | 0.00000008 | 7.62% | 0.00000105 | 0.00000119 | 0.00000105 | 17,007,554,850.00 |
| Mar 27 2024 | 0.00000105 | -0.00000002 | -1.87% | 0.00000107 | 0.00000142 | 0.00000100 | 22,848,377,264.00 |
| Mar 26 2024 | 0.00000107 | -0.00000005 | -4.46% | 0.00000107 | 0.00000128 | 0.00000100 | 22,483,556,585.00 |
| Mar 25 2024 | 0.00000112 | -0.00000006 | -5.08% | 0.00000118 | 0.00000150 | 0.00000105 | 26,628,009,855.00 |
| Mar 24 2024 | 0.00000118 | -0.00000001 | -0.84% | 0.00000119 | 0.00000123 | 0.00000110 | 20,562,074,894.00 |
| Mar 23 2024 | 0.00000119 | 0.00000007 | 6.25% | 0.00000114 | 0.00000129 | 0.00000101 | 26,387,878,049.00 |
| Mar 22 2024 | 0.00000112 | -0.00000060 | -34.88% | 0.00000175 | 0.00000237 | 0.00000100 | 58,274,129,799.00 |
| Mar 21 2024 | 0.00000172 | 0.00000084 | 95.45% | 0.00000089 | 0.00000194 | 0.00000087 | 50,270,024,925.00 |
| Mar 20 2024 | 0.00000088 | 0.00 | 0.00% | 0.00000088 | 0.00000092 | 0.00000082 | 24,896,198,731.00 |
| Mar 19 2024 | 0.00000088 | -0.00000013 | -12.87% | 0.00000101 | 0.00000102 | 0.00000085 | 20,891,877,895.00 |
| Mar 18 2024 | 0.00000101 | -0.00000014 | -12.17% | 0.00000117 | 0.00000117 | 0.00000100 | 18,585,506,535.00 |
| Mar 17 2024 | 0.00000115 | -0.00000004 | -3.36% | 0.00000117 | 0.00000126 | 0.00000102 | 22,681,938,017.00 |
| Mar 16 2024 | 0.00000119 | -0.00000020 | -14.39% | 0.00000137 | 0.00000179 | 0.00000113 | 20,444,379,932.00 |
| Mar 15 2024 | 0.00000139 | 0.00000014 | 11.20% | 0.00000126 | 0.00000140 | 0.00000103 | 20,366,134,188.00 |
| Mar 14 2024 | 0.00000125 | -0.00000018 | -12.59% | 0.00000145 | 0.00000147 | 0.00000116 | 20,969,431,912.00 |
| Mar 13 2024 | 0.00000143 | 0.00000020 | 16.26% | 0.00000134 | 0.00000200 | 0.00000115 | 47,669,505,118.00 |
| Mar 12 2024 | 0.00000123 | 0.00000013 | 11.82% | 0.00000109 | 0.00000236 | 0.00000100 | 79,350,462,175.00 |
| Mar 11 2024 | 0.00000110 | 0.00000015 | 15.79% | 0.00000095 | 0.00000124 | 0.00000094 | 21,808,742,046.00 |
| Mar 10 2024 | 0.00000095 | 0.00000003 | 3.26% | 0.00000092 | 0.00000100 | 0.00000090 | 22,430,193,542.00 |
| Mar 09 2024 | 0.00000092 | -0.00000006 | -6.12% | 0.00000095 | 0.00000117 | 0.00000090 | 18,657,906,435.00 |
| Mar 08 2024 | 0.00000098 | 0.00000006 | 6.52% | 0.00000091 | 0.00000103 | 0.00000085 | 16,799,715,958.00 |
| Mar 07 2024 | 0.00000092 | 0.00000004 | 4.55% | 0.00000087 | 0.00000102 | 0.00000085 | 16,389,498,929.00 |
| Mar 06 2024 | 0.00000088 | -0.00000007 | -7.37% | 0.00000095 | 0.00000099 | 0.00000083 | 14,975,396,544.00 |
| Mar 05 2024 | 0.00000095 | 0.00000003 | 3.26% | 0.00000093 | 0.00000102 | 0.00000085 | 19,268,257,716.00 |
| Mar 04 2024 | 0.00000092 | -0.00000014 | -13.21% | 0.00000105 | 0.00000109 | 0.00000078 | 23,626,775,544.00 |
| Mar 03 2024 | 0.00000106 | 0.00000029 | 37.66% | 0.00000077 | 0.00000123 | 0.00000076 | 32,621,645,187.00 |
| Mar 02 2024 | 0.00000077 | 0.00000001 | 1.32% | 0.00000076 | 0.00000081 | 0.00000073 | 26,357,883,272.00 |
| Mar 01 2024 | 0.00000076 | -0.00000004 | -5.00% | 0.00000079 | 0.00000085 | 0.00000075 | 22,753,006,752.00 |
| Feb 29 2024 | 0.00000080 | 0.00000010 | 14.29% | 0.00000070 | 0.00000087 | 0.00000067 | 36,644,621,255.00 |
| Feb 28 2024 | 0.00000070 | 0.00000003 | 4.48% | 0.00000067 | 0.00000070 | 0.00000066 | 33,013,376,646.00 |
| Feb 27 2024 | 0.00000067 | -0.00000001 | -1.47% | 0.00000068 | 0.00000069 | 0.00000065 | 32,273,463,405.00 |
| Feb 26 2024 | 0.00000068 | 0.00000003 | 4.62% | 0.00000066 | 0.00000070 | 0.00000064 | 31,774,002,245.00 |
| Feb 25 2024 | 0.00000065 | 0.00000003 | 4.84% | 0.00000062 | 0.00000066 | 0.00000061 | 34,443,674,381.00 |
| Feb 24 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000063 | 0.00000063 | 0.00000060 | 34,686,871,915.00 |
