Register to chat with like-minded investors on our interactive forums.GASUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 3.84 | 0.020 | 0.50% | 3.82 | 3.91 | 3.69 | 826.00 |
| Jul 17 2024 | 3.82 | -0.010 | -0.16% | 3.82 | 3.91 | 3.75 | 3,683.00 |
| Jul 16 2024 | 3.82 | -0.060 | -1.47% | 3.89 | 3.91 | 3.67 | 4,053.00 |
| Jul 15 2024 | 3.88 | 0.100 | 2.73% | 3.77 | 3.90 | 3.75 | 21,043.00 |
| Jul 14 2024 | 3.78 | 0.310 | 8.91% | 3.49 | 3.94 | 3.45 | 32,896.00 |
| Jul 13 2024 | 3.47 | 0.140 | 4.08% | 3.33 | 3.47 | 3.33 | 1,526.00 |
| Jul 12 2024 | 3.33 | 0.080 | 2.49% | 3.27 | 3.35 | 3.21 | 1,409.00 |
| Jul 11 2024 | 3.25 | -0.060 | -1.93% | 3.32 | 3.40 | 3.25 | 1,824.00 |
| Jul 10 2024 | 3.32 | 0.060 | 1.75% | 3.26 | 3.34 | 3.22 | 1,739.00 |
| Jul 09 2024 | 3.26 | 0.110 | 3.59% | 3.14 | 3.28 | 3.12 | 6,915.00 |
| Jul 08 2024 | 3.15 | 0.120 | 3.79% | 3.05 | 3.27 | 2.92 | 3,569.00 |
| Jul 07 2024 | 3.03 | -0.220 | -6.65% | 3.26 | 3.29 | 3.03 | 3,073.00 |
| Jul 06 2024 | 3.25 | 0.200 | 6.42% | 3.04 | 3.27 | 3.02 | 2,930.00 |
| Jul 05 2024 | 3.05 | -0.160 | -4.92% | 3.17 | 3.17 | 2.73 | 17,771.00 |
| Jul 04 2024 | 3.21 | -0.300 | -8.63% | 3.50 | 3.50 | 3.20 | 4,019.00 |
| Jul 03 2024 | 3.51 | -0.170 | -4.54% | 3.69 | 3.69 | 3.48 | 3,715.00 |
| Jul 02 2024 | 3.68 | 0.010 | 0.41% | 3.71 | 3.72 | 3.63 | 1,784.00 |
| Jul 01 2024 | 3.66 | -0.080 | -2.24% | 3.73 | 3.78 | 3.66 | 1,591.00 |
| Jun 30 2024 | 3.75 | 0.060 | 1.74% | 3.67 | 3.75 | 3.55 | 1,019.00 |
| Jun 29 2024 | 3.68 | -0.030 | -0.67% | 3.69 | 3.99 | 3.68 | 4,011.00 |
| Jun 28 2024 | 3.71 | 0.020 | 0.49% | 3.71 | 4.11 | 3.70 | 24,299.00 |
| Jun 27 2024 | 3.69 | 0.050 | 1.37% | 3.62 | 3.71 | 3.57 | 1,604.00 |
| Jun 26 2024 | 3.64 | -0.020 | -0.49% | 3.67 | 3.69 | 3.57 | 3,929.00 |
| Jun 25 2024 | 3.66 | 0.100 | 2.87% | 3.55 | 3.66 | 3.55 | 11,916.00 |
| Jun 24 2024 | 3.56 | -0.020 | -0.53% | 3.59 | 3.64 | 3.34 | 8,115.00 |
| Jun 23 2024 | 3.58 | -0.050 | -1.41% | 3.65 | 3.68 | 3.53 | 5,363.00 |
| Jun 22 2024 | 3.63 | -0.200 | -5.28% | 3.79 | 3.87 | 3.62 | 5,867.00 |
| Jun 21 2024 | 3.83 | 0.180 | 4.88% | 3.66 | 4.26 | 3.62 | 25,072.00 |
| Jun 20 2024 | 3.65 | 0.050 | 1.42% | 3.61 | 3.86 | 3.60 | 3,534.00 |
| Jun 19 2024 | 3.60 | 0.080 | 2.33% | 3.48 | 3.68 | 3.48 | 3,165.00 |
| Jun 18 2024 | 3.52 | -0.230 | -6.16% | 3.71 | 3.71 | 3.20 | 12,616.00 |
| Jun 17 2024 | 3.75 | -0.350 | -8.56% | 4.10 | 4.12 | 3.52 | 16,118.00 |
| Jun 16 2024 | 4.10 | 0.020 | 0.42% | 4.09 | 4.13 | 4.01 | 1,778.00 |
| Jun 15 2024 | 4.08 | 0.060 | 1.39% | 4.02 | 4.10 | 4.00 | 831.00 |
| Jun 14 2024 | 4.03 | -0.120 | -2.82% | 4.11 | 4.21 | 3.91 | 4,403.00 |
| Jun 13 2024 | 4.14 | -0.180 | -4.10% | 4.33 | 4.41 | 4.11 | 4,611.00 |
| Jun 12 2024 | 4.32 | 0.200 | 4.93% | 4.11 | 4.41 | 4.04 | 11,310.00 |
| Jun 11 2024 | 4.12 | -0.220 | -5.09% | 4.35 | 4.35 | 4.02 | 12,852.00 |
| Jun 10 2024 | 4.34 | -0.090 | -2.01% | 4.43 | 4.43 | 4.31 | 1,485.00 |
| Jun 09 2024 | 4.43 | 0.110 | 2.52% | 4.33 | 4.48 | 4.28 | 1,651.00 |
| Jun 08 2024 | 4.32 | -0.240 | -5.35% | 4.57 | 4.57 | 4.30 | 2,300.00 |
| Jun 07 2024 | 4.56 | -0.420 | -8.37% | 4.98 | 5.04 | 4.23 | 6,779.00 |
| Jun 06 2024 | 4.98 | -0.070 | -1.43% | 5.07 | 5.07 | 4.92 | 2,141.00 |
| Jun 05 2024 | 5.05 | 0.030 | 0.58% | 5.04 | 5.08 | 5.03 | 2,785.00 |
| Jun 04 2024 | 5.02 | 0.090 | 1.72% | 4.90 | 5.03 | 4.89 | 1,461.00 |
| Jun 03 2024 | 4.94 | 0.030 | 0.63% | 4.87 | 5.01 | 4.87 | 3,689.00 |
| Jun 02 2024 | 4.91 | -0.050 | -0.91% | 4.97 | 4.98 | 4.83 | 645.00 |
| Jun 01 2024 | 4.95 | -0.020 | -0.36% | 4.96 | 4.97 | 4.95 | 408.00 |
| May 31 2024 | 4.97 | -0.030 | -0.66% | 4.98 | 5.00 | 4.88 | 1,319.00 |
| May 30 2024 | 5.00 | -0.110 | -2.17% | 5.13 | 5.15 | 4.93 | 5,271.00 |
| May 29 2024 | 5.11 | -0.090 | -1.77% | 5.21 | 5.30 | 5.11 | 4,476.00 |
| May 28 2024 | 5.21 | -0.020 | -0.42% | 5.19 | 5.32 | 5.09 | 7,930.00 |
| May 27 2024 | 5.23 | 0.080 | 1.59% | 5.13 | 5.30 | 5.08 | 6,275.00 |
| May 26 2024 | 5.15 | -0.040 | -0.75% | 5.18 | 5.21 | 5.11 | 2,297.00 |
| May 25 2024 | 5.19 | 0.070 | 1.45% | 5.14 | 5.24 | 5.13 | 1,088.00 |
| May 24 2024 | 5.11 | 0.120 | 2.34% | 5.00 | 5.12 | 4.90 | 1,843.00 |
| May 23 2024 | 4.99 | -0.220 | -4.15% | 5.20 | 5.24 | 4.81 | 12,718.00 |
| May 22 2024 | 5.21 | -0.080 | -1.42% | 5.29 | 5.31 | 5.13 | 8,891.00 |
| May 21 2024 | 5.29 | -0.070 | -1.38% | 5.37 | 5.39 | 5.24 | 4,224.00 |
| May 20 2024 | 5.36 | 0.380 | 7.65% | 4.98 | 5.37 | 4.92 | 1,941.00 |
| May 19 2024 | 4.98 | -0.190 | -3.62% | 5.14 | 5.17 | 4.94 | 983.00 |
| May 18 2024 | 5.17 | -0.030 | -0.54% | 5.17 | 5.21 | 5.14 | 430.00 |
| May 17 2024 | 5.19 | 0.170 | 3.45% | 5.02 | 5.20 | 4.99 | 5,554.00 |
| May 16 2024 | 5.02 | -0.030 | -0.61% | 5.05 | 5.09 | 4.96 | 1,204.00 |
| May 15 2024 | 5.05 | 0.270 | 5.74% | 4.78 | 5.08 | 4.76 | 4,418.00 |
| May 14 2024 | 4.78 | -0.110 | -2.33% | 4.89 | 4.94 | 4.77 | 1,264.00 |
| May 13 2024 | 4.89 | 0.00 | -0.08% | 4.91 | 4.99 | 4.70 | 1,894.00 |
| May 12 2024 | 4.90 | -0.060 | -1.13% | 4.93 | 5.00 | 4.87 | 453.00 |
| May 11 2024 | 4.95 | -0.010 | -0.12% | 4.97 | 5.06 | 4.93 | 1,280.00 |
| May 10 2024 | 4.96 | -0.290 | -5.56% | 5.24 | 5.28 | 4.89 | 8,301.00 |
| May 09 2024 | 5.25 | 0.140 | 2.80% | 5.10 | 5.26 | 5.02 | 2,418.00 |
| May 08 2024 | 5.11 | 0.030 | 0.53% | 5.09 | 5.24 | 5.00 | 11,086.00 |
| May 07 2024 | 5.08 | -0.050 | -0.92% | 5.12 | 5.28 | 5.07 | 1,935.00 |
| May 06 2024 | 5.13 | -0.050 | -0.91% | 5.18 | 5.33 | 5.09 | 1,472.00 |
| May 05 2024 | 5.17 | 0.090 | 1.87% | 5.14 | 5.23 | 5.00 | 1,533.00 |
| May 04 2024 | 5.08 | -0.030 | -0.65% | 5.11 | 5.21 | 5.07 | 3,524.00 |
| May 03 2024 | 5.11 | 0.210 | 4.37% | 4.90 | 5.21 | 4.83 | 2,367.00 |
| May 02 2024 | 4.90 | 0.030 | 0.58% | 4.86 | 4.97 | 4.67 | 2,738.00 |
| May 01 2024 | 4.87 | -0.090 | -1.80% | 4.98 | 5.00 | 4.58 | 5,437.00 |
| Apr 30 2024 | 4.96 | -0.540 | -9.89% | 5.50 | 5.56 | 4.85 | 3,279.00 |
| Apr 29 2024 | 5.50 | 0.020 | 0.40% | 5.48 | 5.62 | 5.30 | 3,126.00 |
| Apr 28 2024 | 5.48 | 0.040 | 0.74% | 5.44 | 5.66 | 5.44 | 1,126.00 |
| Apr 27 2024 | 5.44 | -0.020 | -0.35% | 5.47 | 5.58 | 5.19 | 3,828.00 |
| Apr 26 2024 | 5.46 | 0.010 | 0.26% | 5.43 | 5.51 | 5.29 | 2,760.00 |
| Apr 25 2024 | 5.45 | 0.080 | 1.49% | 5.36 | 5.52 | 5.18 | 2,572.00 |
| Apr 24 2024 | 5.37 | -0.280 | -4.94% | 5.65 | 5.72 | 5.30 | 4,217.00 |
| Apr 23 2024 | 5.64 | -0.150 | -2.64% | 5.77 | 5.86 | 5.61 | 8,631.00 |
| Apr 22 2024 | 5.80 | 0.230 | 4.08% | 5.68 | 5.82 | 5.60 | 1,727.00 |
| Apr 21 2024 | 5.57 | -0.060 | -1.07% | 5.59 | 5.82 | 5.47 | 4,213.00 |
| Apr 20 2024 | 5.63 | 0.230 | 4.24% | 5.37 | 5.64 | 5.30 | 2,206.00 |
