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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19 2024 | 5.40 | 0.110 | 2.00% | 5.30 | 5.79 | 5.14 | 18,092.00 |
| Apr 18 2024 | 5.30 | 0.320 | 6.45% | 4.93 | 5.36 | 4.85 | 4,383.00 |
| Apr 17 2024 | 4.97 | -0.260 | -4.95% | 5.21 | 5.26 | 4.86 | 5,462.00 |
| Apr 16 2024 | 5.23 | -0.140 | -2.53% | 5.34 | 5.34 | 4.98 | 4,635.00 |
| Apr 15 2024 | 5.37 | 0.010 | 0.26% | 5.41 | 5.86 | 5.01 | 17,487.00 |
| Apr 14 2024 | 5.36 | 0.340 | 6.69% | 4.95 | 5.40 | 4.64 | 21,488.00 |
| Apr 13 2024 | 5.02 | -0.910 | -15.28% | 6.27 | 6.33 | 4.36 | 27,212.00 |
| Apr 12 2024 | 5.92 | -1.10 | -15.61% | 7.08 | 7.30 | 5.75 | 32,358.00 |
| Apr 11 2024 | 7.02 | 0.420 | 6.36% | 6.72 | 7.08 | 6.61 | 26,783.00 |
| Apr 10 2024 | 6.60 | 0.180 | 2.85% | 6.42 | 6.68 | 6.20 | 7,896.00 |
| Apr 09 2024 | 6.42 | -0.620 | -8.75% | 7.01 | 7.02 | 6.42 | 9,172.00 |
| Apr 08 2024 | 7.03 | 0.770 | 12.30% | 6.25 | 7.12 | 6.17 | 11,359.00 |
| Apr 07 2024 | 6.26 | 0.020 | 0.27% | 6.25 | 6.32 | 6.20 | 4,830.00 |
| Apr 06 2024 | 6.25 | 0.090 | 1.50% | 6.18 | 6.29 | 6.16 | 714.00 |
| Apr 05 2024 | 6.15 | -0.070 | -1.17% | 6.22 | 6.22 | 5.96 | 1,249.00 |
| Apr 04 2024 | 6.23 | 0.110 | 1.87% | 6.10 | 6.32 | 5.99 | 2,146.00 |
| Apr 03 2024 | 6.11 | 0.00 | -0.02% | 6.01 | 6.44 | 5.86 | 13,870.00 |
| Apr 02 2024 | 6.11 | -0.450 | -6.91% | 6.51 | 6.51 | 5.98 | 3,892.00 |
| Apr 01 2024 | 6.57 | -0.380 | -5.52% | 7.00 | 7.01 | 6.40 | 6,105.00 |
| Mar 31 2024 | 6.95 | 0.150 | 2.27% | 6.83 | 6.96 | 6.82 | 3,301.00 |
| Mar 30 2024 | 6.80 | -0.140 | -2.07% | 6.92 | 6.95 | 6.78 | 1,388.00 |
| Mar 29 2024 | 6.94 | -0.130 | -1.82% | 7.02 | 7.02 | 6.82 | 3,112.00 |
| Mar 28 2024 | 7.07 | 0.020 | 0.28% | 7.11 | 7.11 | 6.82 | 10,063.00 |
| Mar 27 2024 | 7.05 | 0.020 | 0.24% | 7.03 | 7.38 | 6.69 | 13,729.00 |
| Mar 26 2024 | 7.03 | 0.200 | 2.93% | 6.86 | 7.20 | 6.84 | 3,235.00 |
| Mar 25 2024 | 6.83 | 0.280 | 4.30% | 6.55 | 7.07 | 6.50 | 6,204.00 |
| Mar 24 2024 | 6.55 | 0.200 | 3.10% | 6.33 | 6.57 | 6.29 | 2,676.00 |
| Mar 23 2024 | 6.35 | 0.100 | 1.65% | 6.28 | 6.44 | 6.18 | 3,761.00 |
| Mar 22 2024 | 6.25 | -0.270 | -4.20% | 6.46 | 6.51 | 6.08 | 5,206.00 |
| Mar 21 2024 | 6.53 | 0.240 | 3.77% | 6.30 | 6.62 | 6.20 | 7,997.00 |
| Mar 20 2024 | 6.29 | 0.620 | 10.94% | 5.71 | 6.32 | 5.53 | 6,984.00 |
| Mar 19 2024 | 5.67 | -0.690 | -10.82% | 6.33 | 6.41 | 5.57 | 7,970.00 |
| Mar 18 2024 | 6.36 | -0.380 | -5.61% | 6.74 | 6.74 | 6.19 | 4,399.00 |
| Mar 17 2024 | 6.73 | 0.230 | 3.52% | 6.60 | 6.78 | 6.16 | 6,835.00 |
| Mar 16 2024 | 6.51 | -0.760 | -10.49% | 7.30 | 7.34 | 6.43 | 13,651.00 |
| Mar 15 2024 | 7.27 | -0.420 | -5.48% | 7.68 | 8.24 | 6.76 | 19,068.00 |
| Mar 14 2024 | 7.69 | -0.180 | -2.28% | 7.85 | 8.32 | 7.11 | 31,474.00 |
| Mar 13 2024 | 7.87 | 0.320 | 4.25% | 7.57 | 7.93 | 7.45 | 18,765.00 |
| Mar 12 2024 | 7.55 | 0.100 | 1.37% | 7.44 | 7.56 | 6.84 | 11,077.00 |
| Mar 11 2024 | 7.44 | 0.430 | 6.05% | 7.05 | 7.47 | 6.73 | 17,511.00 |
| Mar 10 2024 | 7.02 | -0.130 | -1.75% | 7.16 | 7.25 | 6.86 | 6,741.00 |
| Mar 09 2024 | 7.14 | 0.030 | 0.46% | 7.14 | 7.20 | 7.00 | 8,009.00 |
| Mar 08 2024 | 7.11 | -0.130 | -1.75% | 7.25 | 7.27 | 6.79 | 8,568.00 |
| Mar 07 2024 | 7.24 | 0.170 | 2.35% | 7.17 | 7.25 | 6.92 | 8,326.00 |
| Mar 06 2024 | 7.07 | 0.320 | 4.79% | 6.82 | 7.10 | 6.52 | 13,346.00 |
| Mar 05 2024 | 6.75 | -0.780 | -10.38% | 7.47 | 7.52 | 6.28 | 27,542.00 |
| Mar 04 2024 | 7.53 | 0.220 | 3.02% | 7.55 | 7.79 | 7.16 | 29,039.00 |
| Mar 03 2024 | 7.31 | -0.310 | -4.02% | 7.62 | 7.65 | 6.94 | 23,286.00 |
| Mar 02 2024 | 7.62 | 0.730 | 10.59% | 7.20 | 7.92 | 7.06 | 30,772.00 |
| Mar 01 2024 | 6.89 | 0.400 | 6.13% | 6.53 | 6.95 | 6.49 | 17,522.00 |
| Feb 29 2024 | 6.49 | 0.140 | 2.17% | 6.36 | 6.79 | 6.26 | 21,407.00 |
| Feb 28 2024 | 6.35 | -0.080 | -1.21% | 6.42 | 6.60 | 5.98 | 17,576.00 |
| Feb 27 2024 | 6.43 | 0.040 | 0.63% | 6.42 | 6.46 | 6.24 | 12,003.00 |
| Feb 26 2024 | 6.39 | 0.060 | 0.90% | 6.33 | 6.42 | 6.13 | 4,312.00 |
| Feb 25 2024 | 6.33 | 0.010 | 0.21% | 6.35 | 6.37 | 6.24 | 1,441.00 |
| Feb 24 2024 | 6.32 | 0.170 | 2.81% | 6.20 | 6.34 | 6.14 | 1,568.00 |
| Feb 23 2024 | 6.15 | -0.120 | -1.92% | 6.28 | 6.33 | 6.06 | 4,168.00 |
| Feb 22 2024 | 6.27 | 0.050 | 0.84% | 6.21 | 6.56 | 6.16 | 3,911.00 |
| Feb 21 2024 | 6.21 | -0.180 | -2.86% | 6.39 | 6.46 | 6.02 | 4,184.00 |
| Feb 20 2024 | 6.40 | -0.140 | -2.07% | 6.57 | 6.59 | 6.14 | 16,347.00 |
| Feb 19 2024 | 6.53 | 0.050 | 0.79% | 6.50 | 6.58 | 6.42 | 11,434.00 |
| Feb 18 2024 | 6.48 | 0.030 | 0.50% | 6.46 | 6.59 | 6.39 | 5,796.00 |
| Feb 17 2024 | 6.45 | -0.130 | -2.02% | 6.58 | 6.68 | 6.22 | 3,004.00 |
| Feb 16 2024 | 6.58 | 0.080 | 1.17% | 6.53 | 6.88 | 6.32 | 6,291.00 |
| Feb 15 2024 | 6.51 | 0.380 | 6.24% | 6.13 | 6.91 | 6.04 | 10,865.00 |
| Feb 14 2024 | 6.12 | 0.190 | 3.15% | 5.90 | 6.14 | 5.90 | 4,769.00 |
| Feb 13 2024 | 5.94 | -0.120 | -1.90% | 6.09 | 6.09 | 5.82 | 5,526.00 |
| Feb 12 2024 | 6.05 | 0.030 | 0.48% | 6.01 | 6.10 | 5.86 | 8,421.00 |
| Feb 11 2024 | 6.02 | 0.120 | 2.08% | 5.92 | 6.18 | 5.92 | 6,846.00 |
| Feb 10 2024 | 5.90 | 0.010 | 0.12% | 5.92 | 5.97 | 5.81 | 5,056.00 |
| Feb 09 2024 | 5.89 | 0.150 | 2.58% | 5.74 | 5.91 | 5.72 | 4,250.00 |
