Canada markets closed

Gas USD (GAS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
5.2869+0.3556 (+7.21%)
As of 01:35AM UTC. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20245.36865.39615.26985.28695.286912,681,172
May 20, 2024------
May 19, 20245.16685.18124.95334.97734.97736,389,207
May 18, 20245.18405.21995.12785.16685.16686,119,644
May 17, 20245.03685.21394.99005.18405.18407,953,649
May 16, 20245.05035.09404.94375.03685.03688,182,844
May 15, 20244.78135.08464.75765.05015.05018,459,889
May 14, 20244.89314.93984.77024.78134.78137,027,498
May 13, 20244.89914.98724.70464.89314.89318,489,204
May 12, 20244.93044.99034.87184.89914.89914,684,145
May 11, 20244.97635.06374.92654.93044.93045,846,172
May 10, 20245.24475.29054.89354.97634.976311,741,793
May 09, 20245.09845.26095.02095.24475.24478,628,789
May 08, 20245.07965.24435.01035.09845.098413,249,062
May 07, 20245.11565.28505.07175.07965.079614,929,784
May 06, 20245.18365.32435.09185.11565.115610,409,085
May 05, 20245.07885.24295.01005.18365.183613,921,461
May 04, 20245.11945.22345.07535.07885.078810,861,664
May 03, 20244.89445.21294.83565.11945.119411,933,708
May 02, 20244.86154.96374.68434.89444.89449,753,287
May 01, 20244.98214.99484.56764.86154.861520,032,686
Apr 30, 20245.50575.57314.86044.98214.982119,424,326
Apr 29, 20245.48075.62315.31465.50575.505714,331,654
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...