Singapore markets closed

Gas USD (GAS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
3.1112+0.0393 (+1.28%)
As of 09:14PM UTC. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20223.07913.12923.03683.11123.11127,942,031
11 Aug 20223.02133.14163.02053.08423.08429,910,781
10 Aug 20222.90693.02782.87173.02073.02076,482,979
09 Aug 20223.00333.00902.88642.90752.90755,411,489
08 Aug 20222.99333.03252.96953.00393.00396,042,161
07 Aug 20223.00163.01012.96672.99272.99275,857,083
06 Aug 20223.02133.02272.98623.00103.00105,413,960
05 Aug 20222.91003.01982.91003.01983.019813,058,370
04 Aug 20222.91002.94402.88112.90982.90985,279,929
03 Aug 20222.94522.96272.88452.91112.91115,397,142
02 Aug 20223.08973.09102.86752.94592.94598,556,534
01 Aug 20222.96133.11642.94703.09043.090413,917,082
31 Jul 20222.90722.98782.88092.96012.960112,416,730
30 Jul 20222.91942.96442.86072.90642.90647,296,125
29 Jul 20222.86432.97642.83382.92032.920320,037,564
28 Jul 20222.76122.86542.72662.86402.86409,909,955
27 Jul 20222.63502.76332.60032.76132.76135,503,691
26 Jul 20222.65292.66792.57002.63552.63557,485,406
25 Jul 20222.81712.84942.65302.65412.65419,127,572
24 Jul 20222.81022.84242.77722.81762.81764,947,791
23 Jul 20222.88262.88632.74432.81052.81057,358,410
22 Jul 20222.79212.95032.79212.87942.879416,778,288
21 Jul 20222.79092.81912.69172.79262.79265,901,177
20 Jul 20222.89433.00142.77892.79112.791112,977,088
19 Jul 20222.84022.89632.74052.89442.89448,573,995
18 Jul 20222.69012.85572.66752.85572.85577,383,009
17 Jul 20222.72832.74412.67922.68902.68904,947,774
16 Jul 20222.69452.72782.64242.72782.72785,050,652
15 Jul 20222.65582.70362.62072.69492.69495,529,148
14 Jul 20222.63952.65972.53582.65542.65544,616,572
13 Jul 20222.54792.64292.43382.64042.64046,366,195
12 Jul 20222.62502.62592.53712.54742.54744,783,653
11 Jul 20222.80532.80532.60452.62372.62375,570,851
10 Jul 20222.88252.88252.76082.80592.80595,948,872
09 Jul 20222.83832.88892.81362.88182.88188,072,755
08 Jul 20222.80782.84872.74152.83862.83868,621,980
07 Jul 20222.74052.81922.68272.80852.80855,541,480
06 Jul 20222.70342.74332.62542.74072.74075,627,222
05 Jul 20222.70352.75312.59282.70332.703310,103,499
04 Jul 20222.63882.70512.56782.70172.70178,817,431
03 Jul 20222.65482.65842.56212.63762.63764,696,812
02 Jul 20222.60552.65492.54012.65492.65496,934,170
01 Jul 20222.62232.65232.49522.60302.60305,710,830
30 Jun 20222.74982.74982.44802.61652.61655,953,718
29 Jun 20222.83082.83542.67702.74942.74946,199,326
28 Jun 20222.91372.93662.81052.82982.82988,328,584
27 Jun 20222.86282.92932.79052.91332.913316,676,722
26 Jun 20222.82852.96542.82852.86142.861425,058,936
25 Jun 20222.83772.83772.73102.82902.82907,177,831
24 Jun 20222.76312.85032.70152.83722.83728,752,603
23 Jun 20222.64582.76252.62332.76092.76099,033,461
22 Jun 20222.70012.71542.58412.64602.64608,298,395
21 Jun 20222.62592.73822.58942.69922.699213,554,572
20 Jun 20222.58112.62892.49752.62512.62517,407,138
19 Jun 20222.45752.58932.37822.58692.58697,109,370
18 Jun 20222.63562.69842.33422.45922.459211,568,940
17 Jun 20222.46662.64022.44842.63492.634911,324,013
16 Jun 20222.60332.65452.40412.46112.461112,723,119
15 Jun 20222.40752.59952.14902.59952.599515,513,629
14 Jun 20222.41482.45072.12442.40552.405512,247,662
13 Jun 20222.97892.99302.34492.41322.413213,423,500
12 Jun 20223.11123.15452.85162.97592.975916,216,945
11 Jun 20222.90753.10952.82353.10953.109527,629,307
10 Jun 20223.03203.03362.84602.90342.90346,081,741
09 Jun 20223.03863.07112.97663.03203.03208,114,729
08 Jun 20223.05923.07622.94173.03913.03919,109,884
07 Jun 20223.19653.19942.88793.06933.069310,329,559
06 Jun 20223.15753.57933.14053.19483.194864,876,427
05 Jun 20222.85883.83612.79233.15753.1575197,660,821
04 Jun 20222.82632.86302.75202.85862.858610,390,528
03 Jun 20222.91102.98942.75572.82602.82609,345,950
02 Jun 20222.84282.92952.77282.91082.91089,147,744
01 Jun 20222.95793.04622.79722.84002.840017,366,517
31 May 20223.03033.03832.87782.96922.969211,173,616
30 May 20222.81273.03882.77503.02983.029813,869,278
29 May 20222.71892.80052.65222.80052.800512,030,711
28 May 20222.61872.72132.59662.71842.718411,381,532
27 May 20222.75892.75892.55822.61732.61737,771,730
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...