Canada markets close in 6 hours 4 minutes

Gas USD (GAS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
5.3796-0.2672 (-4.73%)
As of 08:47PM UTC. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 20245.47995.62185.31865.37965.379614,718,914
Apr 28, 20245.43725.65805.43235.48075.480714,403,208
Apr 27, 20245.46625.56755.22435.43725.437218,120,237
Apr 26, 20245.43035.52565.29075.46625.466211,933,376
Apr 25, 20245.36615.53025.18105.43035.430313,354,878
Apr 24, 20245.64365.72485.30015.36545.365418,505,574
Apr 23, 20245.77055.86635.61275.64365.643620,055,341
Apr 22, 20245.58155.86665.58115.77055.770522,967,974
Apr 21, 20245.62045.77755.46665.58155.581527,996,254
Apr 20, 20245.39065.64615.30055.62045.620420,370,853
Apr 19, 20245.30385.78795.15525.39065.390680,221,646
Apr 18, 20244.97095.36664.84205.30385.303821,503,708
Apr 17, 20245.20765.26314.86204.97094.970918,241,290
Apr 16, 20245.38375.38594.98055.20775.207723,942,530
Apr 15, 20245.38865.85065.01155.38375.383757,772,668
Apr 14, 20244.97605.40034.62775.38865.388644,845,392
Apr 13, 20245.99476.28884.34854.97604.976093,751,572
Apr 12, 20247.05657.29525.73145.99395.9939106,574,503
Apr 11, 20246.70417.08706.60347.05657.056595,542,071
Apr 10, 20246.42966.71496.25316.70416.704138,773,336
Apr 09, 20247.01967.02546.41126.42966.429652,384,893
Apr 08, 20246.26777.11756.16577.01967.0196126,350,329
Apr 07, 20246.24556.32406.20266.26766.267611,120,744
Apr 06, 20246.14396.28936.11706.24556.24559,714,734
Apr 05, 20246.23556.26645.94976.14396.143915,284,801
Apr 04, 20246.09636.32676.00566.23556.235527,324,404
Apr 03, 20246.07876.46435.87196.09636.096361,621,868
Apr 02, 20246.54636.54695.97956.07876.078722,541,266
Apr 01, 20246.95457.00986.36316.54646.546425,667,674
Mar 31, 20246.82276.98616.80016.95456.954513,806,141
Mar 30, 20246.92826.96566.77066.82276.822713,077,931
Mar 29, 20247.05227.05766.82326.92826.928220,901,457
Mar 28, 20247.10967.11696.81807.05227.052227,538,303
Mar 27, 20247.06047.36706.69897.10967.1096108,554,117
Mar 26, 20246.85467.19816.85097.06047.060443,285,454
Mar 25, 20246.54337.04476.50396.85466.854651,358,286
Mar 24, 20246.32776.56716.29776.54356.543522,826,146
Mar 23, 20246.27176.44306.19336.32746.327413,964,850
Mar 22, 20246.50936.51256.07856.27176.271721,059,075
Mar 21, 20246.29556.62286.21496.50926.509235,972,416
Mar 20, 20245.70136.31435.53066.29556.295550,565,975
Mar 19, 20246.32226.40035.56685.70105.701036,299,007
Mar 18, 20246.73206.73346.19686.32226.322226,680,509
Mar 17, 20246.57626.77456.17126.73206.732038,362,555
Mar 16, 20247.33797.36616.44336.57626.576251,908,366
Mar 15, 20247.68378.19716.83697.33797.3379157,803,200
Mar 14, 20247.89058.32907.14077.68377.6837164,110,104
Mar 13, 20247.58097.96027.45437.89057.8905127,084,254
Mar 12, 20247.44547.59446.92197.58097.580951,609,263
Mar 11, 20247.06167.45506.81377.44547.445471,785,224
Mar 10, 20247.17247.25516.89587.06157.061532,085,804
Mar 09, 20247.15047.21417.02887.17237.172326,130,194
Mar 08, 20247.23627.26536.81807.15047.150433,290,664
Mar 07, 20247.12887.25766.91847.23647.236441,573,934
Mar 06, 20246.79677.14186.52327.12887.128850,397,051
Mar 05, 20247.58387.59095.85856.79776.7977107,389,904
Mar 04, 20247.33787.77307.17977.58657.5865122,850,444
Mar 03, 20247.65027.66686.82037.33457.334582,895,467
Mar 02, 20246.88787.92106.86997.64437.6443207,781,476
Mar 01, 20246.51256.94046.48696.88566.885654,943,100
Feb 29, 20246.35216.74526.27546.51576.515771,811,391
Feb 28, 20246.43086.63015.93906.35146.351451,757,207
Feb 27, 20246.40406.46866.26956.42996.429925,997,190
Feb 26, 20246.34046.41926.14306.40406.404017,900,620
Feb 25, 20246.30916.34236.23556.33966.339613,634,163
Feb 24, 20246.18746.33876.13606.30916.309115,545,830
Feb 23, 20246.26276.32276.07106.18776.187718,258,744
Feb 22, 20246.23306.47576.14236.26046.260434,178,152
Feb 21, 20246.39516.45236.03116.23246.232421,175,308
Feb 20, 20246.52966.57056.13446.39516.395132,219,950
Feb 19, 20246.48506.57436.43346.52966.529622,641,843
Feb 18, 20246.43846.51746.38806.48506.485021,156,865
Feb 17, 20246.57286.64666.23726.43866.438631,748,809
Feb 16, 20246.52776.85346.35266.57266.572692,839,563
Feb 15, 20246.11457.06056.04326.51636.5163154,104,813
Feb 14, 20245.94656.15155.90036.11316.113118,605,876
Feb 13, 20246.08356.08875.83505.94675.946716,711,193
Feb 12, 20246.06156.11265.84876.08226.082217,717,502
Feb 11, 20245.91096.18195.91016.05496.054950,480,557
Feb 10, 20245.91485.96375.82585.91095.910915,886,108
Feb 09, 20245.73665.93065.72375.91525.915217,407,267
Feb 08, 20245.76135.78405.69685.73605.736010,453,560
Feb 07, 20245.66565.78045.56855.76165.761613,376,074
Feb 06, 20245.60695.71125.56305.66545.665410,433,562
Feb 05, 20245.57505.64715.43815.60785.607811,634,171
Feb 04, 20245.69045.69205.55925.57605.576011,409,341
Feb 03, 20245.77115.82125.66515.69005.690011,996,581
Feb 02, 20245.80995.82895.67835.77095.770915,613,344
Feb 01, 20245.84795.84915.62425.81015.810169,862,737
Jan 31, 20245.80466.39285.68795.84795.8479247,261,480
Jan 30, 20245.87645.97785.78225.80235.802322,959,404
Jan 29, 20245.85295.87735.62625.87645.876423,219,010
Jan 28, 20245.81715.90125.63475.85325.853224,254,870
Jan 27, 20245.73225.82315.57825.82215.822114,266,492
Jan 26, 20245.53685.73975.53685.73235.732328,734,830
Jan 25, 20245.67325.74965.42035.53585.535839,298,166
Jan 24, 20245.63345.69255.45895.67325.673230,555,185
Jan 23, 20245.80665.92155.28255.63285.632853,534,252
Jan 22, 20246.29976.56225.77545.80595.805971,269,715
Jan 21, 20246.57736.63396.27796.29556.295568,454,103
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...