Australia markets closed

Gas USD (GAS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
2.6335-0.0081 (-0.31%)
As of 12:02PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20222.75582.75582.55822.63352.63359,095,573
26 May 20222.85902.87482.56132.75972.75979,928,894
25 May 20222.74563.12202.74562.85902.859041,314,633
24 May 20222.89112.89112.54222.74612.746117,966,745
23 May 20222.63483.62542.63482.89192.8919157,150,382
22 May 20222.40592.86822.40592.63372.633731,856,335
21 May 20222.39442.41192.33532.40682.40683,748,567
20 May 20222.46202.47292.33692.39452.39454,127,462
19 May 20222.39442.46422.26962.46162.46166,061,747
18 May 20222.65042.65462.38902.39312.39314,654,030
17 May 20222.49652.65142.43982.65142.65146,477,333
16 May 20222.55522.64912.44362.49542.495416,804,286
15 May 20222.38572.55592.31592.55592.55594,732,817
14 May 20222.24912.43322.17512.38612.38615,875,252
13 May 20222.08902.42552.07872.24962.24969,683,566
12 May 20222.33722.44381.76422.09012.09019,090,071
11 May 20223.07943.10342.24252.33632.33637,162,999
10 May 20223.07793.30262.97753.07973.07977,926,896
09 May 20223.59713.70303.08203.08203.08209,108,354
08 May 20223.74133.74753.57123.59843.59846,351,581
07 May 20223.89233.89993.69123.74183.74186,200,635
06 May 20223.97323.97483.81083.89203.89206,755,635
05 May 20224.32684.38513.91653.97343.97348,734,042
04 May 20224.09794.33343.99054.32584.325811,462,808
03 May 20224.10144.19824.02004.09754.09756,432,150
02 May 20224.16314.19674.01374.10154.10156,178,654
01 May 20224.08234.16594.02454.16384.16386,446,160
30 Apr 20224.38144.39124.08184.08194.08196,442,554
29 Apr 20224.57314.65534.33864.38094.38098,688,508
28 Apr 20224.54424.68854.49694.57304.573012,826,757
27 Apr 20224.45374.58004.39324.54304.54309,706,132
26 Apr 20224.76504.76754.44964.45374.45377,910,658
25 Apr 20224.85515.00654.50294.76694.766918,802,859
24 Apr 20224.98874.99174.82244.85494.85497,801,408
23 Apr 20224.97915.01614.92664.98944.98948,557,162
22 Apr 20224.97775.05764.92124.97894.978911,080,725
21 Apr 20225.03125.31344.91174.97474.974720,275,848
20 Apr 20224.99115.15734.92275.03155.031518,016,350
19 Apr 20224.86025.02044.81454.99064.99069,531,796
18 Apr 20224.78044.87724.58834.86044.86048,147,656
17 Apr 20224.90644.91174.75464.78034.78032,699,412
16 Apr 20224.90075.00094.83814.90964.90964,368,826
15 Apr 20224.84784.90654.82074.90044.90045,903,160
14 Apr 20224.93734.98634.77704.84074.84078,367,177
13 Apr 20224.71804.98554.66064.93544.93549,556,329
12 Apr 20224.52634.76014.45324.71854.718511,161,540
11 Apr 20224.95975.00744.47894.52534.52539,471,057
10 Apr 20225.10255.11984.93554.96174.96177,729,122
09 Apr 20225.01175.12934.98545.10275.10277,376,164
08 Apr 20225.26925.29454.98675.01205.01209,358,231
07 Apr 20225.02425.27064.96805.26905.269012,284,745
06 Apr 20225.55955.55955.02335.02355.023512,230,945
05 Apr 20225.72625.78375.55935.56045.560411,250,988
04 Apr 20226.00976.01285.55055.72615.726113,765,799
03 Apr 20226.12166.15505.90536.01066.010615,756,293
02 Apr 20226.21666.35306.05126.12196.121935,126,806
01 Apr 20225.80896.21415.62496.21416.214146,645,321
31 Mar 20225.75635.91075.50535.80905.809042,437,928
30 Mar 20225.64585.76255.49565.75695.756918,027,931
29 Mar 20225.53865.81635.48555.64615.646135,658,826
28 Mar 20225.47325.65445.44245.53835.538333,842,303
27 Mar 20225.09355.66215.08075.47265.472670,482,126
26 Mar 20224.97305.09354.92725.09355.093512,421,598
25 Mar 20225.03175.07744.92374.97274.972712,155,463
24 Mar 20224.92955.03784.84995.03135.031312,511,590
23 Mar 20224.85114.93604.77494.93064.930611,621,083
22 Mar 20224.74024.85304.71234.84464.844610,465,095
21 Mar 20224.78564.78564.65434.73974.73979,262,851
20 Mar 20224.73594.83854.66344.78604.786019,241,204
19 Mar 20224.63064.73524.60744.73444.734410,103,721
18 Mar 20224.54634.63484.47534.62984.62988,770,293
17 Mar 20224.54464.55424.48814.54684.54688,563,885
16 Mar 20224.44964.54294.34734.54294.54299,804,718
15 Mar 20224.49384.57224.31514.45074.450713,052,089
14 Mar 20224.42564.49614.32924.49014.49019,625,098
13 Mar 20224.59314.59314.40454.42584.42588,595,755
12 Mar 20224.68184.68184.55844.59244.592411,601,049
11 Mar 20224.60175.20324.60174.68264.682685,016,231
10 Mar 20224.74824.74974.49284.60104.60109,558,149
09 Mar 20224.53954.74894.52294.74754.747511,181,786
08 Mar 20224.40394.53894.36214.53894.53899,266,652
07 Mar 20224.48874.50134.31764.40474.40478,637,651
06 Mar 20224.67874.68004.47134.48794.48798,735,819
05 Mar 20224.62074.70724.50954.67794.67799,314,910
04 Mar 20224.86644.92104.56944.61694.616910,787,622
03 Mar 20224.98625.01864.77474.86444.864411,084,029
02 Mar 20225.14005.14734.88004.98744.987411,961,399
01 Mar 20225.11005.21535.02935.13935.139319,161,359
28 Feb 20224.80045.10904.61915.10905.109013,016,264
27 Feb 20224.88534.90484.68084.79974.79979,617,613
26 Feb 20224.83654.91144.74174.88644.88649,293,788
25 Feb 20224.56764.83634.45024.83634.836320,401,652
24 Feb 20224.64354.81294.01234.56624.566230,457,225
23 Feb 20224.73964.83224.60164.64404.64406,609,726
22 Feb 20224.56754.75104.36414.74494.74497,385,577
21 Feb 20224.95215.08604.53834.56034.56038,288,461
20 Feb 20225.22865.47674.87904.95274.952719,661,092
19 Feb 20225.39555.40975.11385.22955.22957,582,440
18 Feb 20225.27585.48235.25365.39365.393615,245,178
17 Feb 20225.76855.80345.22615.27055.270516,182,794
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...