Gas USD (GAS-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 12:02PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 2.7558 | 2.7558 | 2.5582 | 2.6335 | 2.6335 | 9,095,573 |
| 26 May 2022 | 2.8590 | 2.8748 | 2.5613 | 2.7597 | 2.7597 | 9,928,894 |
| 25 May 2022 | 2.7456 | 3.1220 | 2.7456 | 2.8590 | 2.8590 | 41,314,633 |
| 24 May 2022 | 2.8911 | 2.8911 | 2.5422 | 2.7461 | 2.7461 | 17,966,745 |
| 23 May 2022 | 2.6348 | 3.6254 | 2.6348 | 2.8919 | 2.8919 | 157,150,382 |
| 22 May 2022 | 2.4059 | 2.8682 | 2.4059 | 2.6337 | 2.6337 | 31,856,335 |
| 21 May 2022 | 2.3944 | 2.4119 | 2.3353 | 2.4068 | 2.4068 | 3,748,567 |
| 20 May 2022 | 2.4620 | 2.4729 | 2.3369 | 2.3945 | 2.3945 | 4,127,462 |
| 19 May 2022 | 2.3944 | 2.4642 | 2.2696 | 2.4616 | 2.4616 | 6,061,747 |
| 18 May 2022 | 2.6504 | 2.6546 | 2.3890 | 2.3931 | 2.3931 | 4,654,030 |
| 17 May 2022 | 2.4965 | 2.6514 | 2.4398 | 2.6514 | 2.6514 | 6,477,333 |
| 16 May 2022 | 2.5552 | 2.6491 | 2.4436 | 2.4954 | 2.4954 | 16,804,286 |
| 15 May 2022 | 2.3857 | 2.5559 | 2.3159 | 2.5559 | 2.5559 | 4,732,817 |
| 14 May 2022 | 2.2491 | 2.4332 | 2.1751 | 2.3861 | 2.3861 | 5,875,252 |
| 13 May 2022 | 2.0890 | 2.4255 | 2.0787 | 2.2496 | 2.2496 | 9,683,566 |
| 12 May 2022 | 2.3372 | 2.4438 | 1.7642 | 2.0901 | 2.0901 | 9,090,071 |
| 11 May 2022 | 3.0794 | 3.1034 | 2.2425 | 2.3363 | 2.3363 | 7,162,999 |
| 10 May 2022 | 3.0779 | 3.3026 | 2.9775 | 3.0797 | 3.0797 | 7,926,896 |
| 09 May 2022 | 3.5971 | 3.7030 | 3.0820 | 3.0820 | 3.0820 | 9,108,354 |
| 08 May 2022 | 3.7413 | 3.7475 | 3.5712 | 3.5984 | 3.5984 | 6,351,581 |
| 07 May 2022 | 3.8923 | 3.8999 | 3.6912 | 3.7418 | 3.7418 | 6,200,635 |
| 06 May 2022 | 3.9732 | 3.9748 | 3.8108 | 3.8920 | 3.8920 | 6,755,635 |
| 05 May 2022 | 4.3268 | 4.3851 | 3.9165 | 3.9734 | 3.9734 | 8,734,042 |
| 04 May 2022 | 4.0979 | 4.3334 | 3.9905 | 4.3258 | 4.3258 | 11,462,808 |
| 03 May 2022 | 4.1014 | 4.1982 | 4.0200 | 4.0975 | 4.0975 | 6,432,150 |
| 02 May 2022 | 4.1631 | 4.1967 | 4.0137 | 4.1015 | 4.1015 | 6,178,654 |
| 01 May 2022 | 4.0823 | 4.1659 | 4.0245 | 4.1638 | 4.1638 | 6,446,160 |
| 30 Apr 2022 | 4.3814 | 4.3912 | 4.0818 | 4.0819 | 4.0819 | 6,442,554 |
| 29 Apr 2022 | 4.5731 | 4.6553 | 4.3386 | 4.3809 | 4.3809 | 8,688,508 |
| 28 Apr 2022 | 4.5442 | 4.6885 | 4.4969 | 4.5730 | 4.5730 | 12,826,757 |
| 27 Apr 2022 | 4.4537 | 4.5800 | 4.3932 | 4.5430 | 4.5430 | 9,706,132 |
| 26 Apr 2022 | 4.7650 | 4.7675 | 4.4496 | 4.4537 | 4.4537 | 7,910,658 |
| 25 Apr 2022 | 4.8551 | 5.0065 | 4.5029 | 4.7669 | 4.7669 | 18,802,859 |
| 24 Apr 2022 | 4.9887 | 4.9917 | 4.8224 | 4.8549 | 4.8549 | 7,801,408 |
| 23 Apr 2022 | 4.9791 | 5.0161 | 4.9266 | 4.9894 | 4.9894 | 8,557,162 |
| 22 Apr 2022 | 4.9777 | 5.0576 | 4.9212 | 4.9789 | 4.9789 | 11,080,725 |
| 21 Apr 2022 | 5.0312 | 5.3134 | 4.9117 | 4.9747 | 4.9747 | 20,275,848 |
| 20 Apr 2022 | 4.9911 | 5.1573 | 4.9227 | 5.0315 | 5.0315 | 18,016,350 |
| 19 Apr 2022 | 4.8602 | 5.0204 | 4.8145 | 4.9906 | 4.9906 | 9,531,796 |
| 18 Apr 2022 | 4.7804 | 4.8772 | 4.5883 | 4.8604 | 4.8604 | 8,147,656 |
| 17 Apr 2022 | 4.9064 | 4.9117 | 4.7546 | 4.7803 | 4.7803 | 2,699,412 |
| 16 Apr 2022 | 4.9007 | 5.0009 | 4.8381 | 4.9096 | 4.9096 | 4,368,826 |
| 15 Apr 2022 | 4.8478 | 4.9065 | 4.8207 | 4.9004 | 4.9004 | 5,903,160 |
| 14 Apr 2022 | 4.9373 | 4.9863 | 4.7770 | 4.8407 | 4.8407 | 8,367,177 |
| 13 Apr 2022 | 4.7180 | 4.9855 | 4.6606 | 4.9354 | 4.9354 | 9,556,329 |
| 12 Apr 2022 | 4.5263 | 4.7601 | 4.4532 | 4.7185 | 4.7185 | 11,161,540 |
| 11 Apr 2022 | 4.9597 | 5.0074 | 4.4789 | 4.5253 | 4.5253 | 9,471,057 |
| 10 Apr 2022 | 5.1025 | 5.1198 | 4.9355 | 4.9617 | 4.9617 | 7,729,122 |
| 09 Apr 2022 | 5.0117 | 5.1293 | 4.9854 | 5.1027 | 5.1027 | 7,376,164 |
| 08 Apr 2022 | 5.2692 | 5.2945 | 4.9867 | 5.0120 | 5.0120 | 9,358,231 |
| 07 Apr 2022 | 5.0242 | 5.2706 | 4.9680 | 5.2690 | 5.2690 | 12,284,745 |
| 06 Apr 2022 | 5.5595 | 5.5595 | 5.0233 | 5.0235 | 5.0235 | 12,230,945 |
| 05 Apr 2022 | 5.7262 | 5.7837 | 5.5593 | 5.5604 | 5.5604 | 11,250,988 |
| 04 Apr 2022 | 6.0097 | 6.0128 | 5.5505 | 5.7261 | 5.7261 | 13,765,799 |
| 03 Apr 2022 | 6.1216 | 6.1550 | 5.9053 | 6.0106 | 6.0106 | 15,756,293 |
| 02 Apr 2022 | 6.2166 | 6.3530 | 6.0512 | 6.1219 | 6.1219 | 35,126,806 |
| 01 Apr 2022 | 5.8089 | 6.2141 | 5.6249 | 6.2141 | 6.2141 | 46,645,321 |
| 31 Mar 2022 | 5.7563 | 5.9107 | 5.5053 | 5.8090 | 5.8090 | 42,437,928 |
| 30 Mar 2022 | 5.6458 | 5.7625 | 5.4956 | 5.7569 | 5.7569 | 18,027,931 |
| 29 Mar 2022 | 5.5386 | 5.8163 | 5.4855 | 5.6461 | 5.6461 | 35,658,826 |
| 28 Mar 2022 | 5.4732 | 5.6544 | 5.4424 | 5.5383 | 5.5383 | 33,842,303 |
| 27 Mar 2022 | 5.0935 | 5.6621 | 5.0807 | 5.4726 | 5.4726 | 70,482,126 |
| 26 Mar 2022 | 4.9730 | 5.0935 | 4.9272 | 5.0935 | 5.0935 | 12,421,598 |
| 25 Mar 2022 | 5.0317 | 5.0774 | 4.9237 | 4.9727 | 4.9727 | 12,155,463 |
| 24 Mar 2022 | 4.9295 | 5.0378 | 4.8499 | 5.0313 | 5.0313 | 12,511,590 |
| 23 Mar 2022 | 4.8511 | 4.9360 | 4.7749 | 4.9306 | 4.9306 | 11,621,083 |
| 22 Mar 2022 | 4.7402 | 4.8530 | 4.7123 | 4.8446 | 4.8446 | 10,465,095 |
| 21 Mar 2022 | 4.7856 | 4.7856 | 4.6543 | 4.7397 | 4.7397 | 9,262,851 |
| 20 Mar 2022 | 4.7359 | 4.8385 | 4.6634 | 4.7860 | 4.7860 | 19,241,204 |
| 19 Mar 2022 | 4.6306 | 4.7352 | 4.6074 | 4.7344 | 4.7344 | 10,103,721 |
| 18 Mar 2022 | 4.5463 | 4.6348 | 4.4753 | 4.6298 | 4.6298 | 8,770,293 |
| 17 Mar 2022 | 4.5446 | 4.5542 | 4.4881 | 4.5468 | 4.5468 | 8,563,885 |
| 16 Mar 2022 | 4.4496 | 4.5429 | 4.3473 | 4.5429 | 4.5429 | 9,804,718 |
| 15 Mar 2022 | 4.4938 | 4.5722 | 4.3151 | 4.4507 | 4.4507 | 13,052,089 |
| 14 Mar 2022 | 4.4256 | 4.4961 | 4.3292 | 4.4901 | 4.4901 | 9,625,098 |
| 13 Mar 2022 | 4.5931 | 4.5931 | 4.4045 | 4.4258 | 4.4258 | 8,595,755 |
| 12 Mar 2022 | 4.6818 | 4.6818 | 4.5584 | 4.5924 | 4.5924 | 11,601,049 |
| 11 Mar 2022 | 4.6017 | 5.2032 | 4.6017 | 4.6826 | 4.6826 | 85,016,231 |
| 10 Mar 2022 | 4.7482 | 4.7497 | 4.4928 | 4.6010 | 4.6010 | 9,558,149 |
| 09 Mar 2022 | 4.5395 | 4.7489 | 4.5229 | 4.7475 | 4.7475 | 11,181,786 |
| 08 Mar 2022 | 4.4039 | 4.5389 | 4.3621 | 4.5389 | 4.5389 | 9,266,652 |
| 07 Mar 2022 | 4.4887 | 4.5013 | 4.3176 | 4.4047 | 4.4047 | 8,637,651 |
| 06 Mar 2022 | 4.6787 | 4.6800 | 4.4713 | 4.4879 | 4.4879 | 8,735,819 |
| 05 Mar 2022 | 4.6207 | 4.7072 | 4.5095 | 4.6779 | 4.6779 | 9,314,910 |
| 04 Mar 2022 | 4.8664 | 4.9210 | 4.5694 | 4.6169 | 4.6169 | 10,787,622 |
| 03 Mar 2022 | 4.9862 | 5.0186 | 4.7747 | 4.8644 | 4.8644 | 11,084,029 |
| 02 Mar 2022 | 5.1400 | 5.1473 | 4.8800 | 4.9874 | 4.9874 | 11,961,399 |
| 01 Mar 2022 | 5.1100 | 5.2153 | 5.0293 | 5.1393 | 5.1393 | 19,161,359 |
| 28 Feb 2022 | 4.8004 | 5.1090 | 4.6191 | 5.1090 | 5.1090 | 13,016,264 |
| 27 Feb 2022 | 4.8853 | 4.9048 | 4.6808 | 4.7997 | 4.7997 | 9,617,613 |
| 26 Feb 2022 | 4.8365 | 4.9114 | 4.7417 | 4.8864 | 4.8864 | 9,293,788 |
| 25 Feb 2022 | 4.5676 | 4.8363 | 4.4502 | 4.8363 | 4.8363 | 20,401,652 |
| 24 Feb 2022 | 4.6435 | 4.8129 | 4.0123 | 4.5662 | 4.5662 | 30,457,225 |
| 23 Feb 2022 | 4.7396 | 4.8322 | 4.6016 | 4.6440 | 4.6440 | 6,609,726 |
| 22 Feb 2022 | 4.5675 | 4.7510 | 4.3641 | 4.7449 | 4.7449 | 7,385,577 |
| 21 Feb 2022 | 4.9521 | 5.0860 | 4.5383 | 4.5603 | 4.5603 | 8,288,461 |
| 20 Feb 2022 | 5.2286 | 5.4767 | 4.8790 | 4.9527 | 4.9527 | 19,661,092 |
| 19 Feb 2022 | 5.3955 | 5.4097 | 5.1138 | 5.2295 | 5.2295 | 7,582,440 |
| 18 Feb 2022 | 5.2758 | 5.4823 | 5.2536 | 5.3936 | 5.3936 | 15,245,178 |
| 17 Feb 2022 | 5.7685 | 5.8034 | 5.2261 | 5.2705 | 5.2705 | 16,182,794 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
