Singapore markets close in 2 hours 2 minutes

Gas USD (GAS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
7.9143-0.3616 (-4.37%)
As of 7:56AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 20218.17758.20347.85247.91437.914320,207,812
02 Aug 20218.11838.50287.84548.25128.251239,189,177
01 Aug 20218.81128.81128.08878.13738.137328,247,527
31 Jul 20218.43898.91718.16648.74388.743855,265,668
30 Jul 20218.22988.73907.55278.42438.424365,881,741
29 Jul 20218.48328.55127.89358.23268.232642,143,111
28 Jul 20218.05619.64927.94808.49138.4913218,149,986
27 Jul 20218.20788.81486.86458.09168.0916195,380,595
26 Jul 20216.620010.38706.55308.17338.1733571,849,155
25 Jul 20216.71186.87116.27766.62906.629021,605,847
24 Jul 20216.00717.23555.86756.70896.7089119,171,404
23 Jul 20215.93516.01635.74556.00916.00918,873,315
22 Jul 20215.76905.95925.61705.92735.927310,784,030
21 Jul 20215.28345.90495.02505.75515.755122,946,752
20 Jul 20215.76595.76594.84665.27715.277118,796,143
19 Jul 20216.30366.30365.62245.76585.765812,687,113
18 Jul 20216.24436.41506.12616.28516.285116,912,867
17 Jul 20216.41966.77166.00926.24706.247020,917,310
16 Jul 20217.18177.18176.35106.44066.440633,218,128
15 Jul 20217.62907.99156.98237.13227.132258,631,701
14 Jul 20219.21819.21817.43987.61337.6133171,452,933
13 Jul 20216.43269.31336.25189.11139.1113453,549,339
12 Jul 20216.16836.48146.04416.43886.438818,930,900
11 Jul 20215.89286.25435.77286.16766.167621,579,928
10 Jul 20215.99586.10145.76125.89605.89609,595,124
09 Jul 20216.04126.04925.56086.00436.004310,960,168
08 Jul 20216.67266.67265.78806.05726.057213,903,178
07 Jul 20216.51487.02656.46666.67046.670430,727,737
06 Jul 20216.44336.57396.29486.55566.555616,315,423
05 Jul 20216.16456.48905.90246.43866.43866,083,628
04 Jul 20216.26066.31785.78426.16606.16608,081,961
03 Jul 20215.90016.27515.68126.26636.26634,738,370
02 Jul 20215.75905.98745.49375.89825.89828,653,586
01 Jul 20216.25746.25745.55555.75865.75867,437,271
30 Jun 20215.71506.82905.60936.25976.259715,312,239
29 Jun 20215.33995.88985.26155.71775.71778,438,838
28 Jun 20215.04225.33954.87495.33955.33956,887,011
27 Jun 20214.99775.04024.71095.03705.03707,304,392
26 Jun 20214.51225.35794.51224.99634.996314,058,031
25 Jun 20214.96225.28884.43724.51874.51875,090,951
24 Jun 20214.46954.96104.27844.96104.96106,679,816
23 Jun 20214.09494.61343.93304.45544.45546,857,286
22 Jun 20214.59044.72573.44554.08664.08668,319,439
21 Jun 20216.46726.47654.57004.57954.57958,496,364
20 Jun 20216.75656.75705.89436.45586.45588,027,285
19 Jun 20216.88566.97846.64106.74766.74763,716,083
18 Jun 20217.52887.53806.67966.88326.88326,278,114
17 Jun 20217.68797.82897.36217.52917.52916,232,783
16 Jun 20218.03018.03017.62917.68477.68473,048,215
15 Jun 20218.04938.17957.93218.15818.15816,917,261
14 Jun 20217.99758.16847.78368.05228.05227,250,250
13 Jun 20217.44248.02567.33858.00048.00046,999,661
12 Jun 20218.04708.06017.15697.44277.44277,386,669
11 Jun 20218.79768.81897.99838.04478.04477,114,191
10 Jun 20219.15349.27848.53848.79308.793012,556,435
09 Jun 20218.29869.25247.98049.13019.130111,542,535
08 Jun 20218.54778.73977.53198.30048.300414,503,687
07 Jun 20219.32229.60388.51338.58838.588315,133,429
06 Jun 20218.96729.69058.89589.32729.327221,737,263
05 Jun 20219.23229.51798.67808.96028.960220,460,768
04 Jun 202110.076010.08768.73969.24289.242819,438,222
03 Jun 20219.394810.92519.394810.037410.037439,449,884
02 Jun 20219.22899.47148.94629.38509.385032,840,378
01 Jun 20218.97469.37418.66489.24349.243419,031,592
31 May 20218.65889.04378.16348.97518.975113,119,348
30 May 20218.45898.78328.08708.64968.649610,720,286
29 May 20219.04909.34028.03908.44668.446611,985,106
28 May 20219.556610.16378.50119.04159.041519,880,023
27 May 202110.042110.04219.04019.54529.545213,104,738
26 May 20219.351810.03058.966710.030510.030513,072,583
25 May 20219.01699.71978.17679.31009.310021,657,362
24 May 20217.81459.06897.40799.01579.015720,048,014
23 May 20218.70979.49106.39157.82537.825317,106,146
22 May 20219.79229.84638.48038.70468.704614,742,647
21 May 202113.776414.35248.49239.77249.772433,663,938
20 May 20218.277914.70437.249613.720813.720867,858,892
19 May 202111.667511.98076.46218.31338.313325,740,763
18 May 202111.191312.387211.025411.670611.670618,772,156
17 May 202112.269012.350610.543411.160911.160919,290,089
16 May 202112.247213.098111.564412.274212.274231,203,483
15 May 202113.451813.575612.161512.257912.257925,835,756
14 May 202112.357913.595912.357913.453713.453729,781,833
13 May 202111.758413.135111.112212.367512.367534,801,323
12 May 202114.637715.009911.949611.949611.949620,305,533
11 May 202113.575414.674413.087514.648714.648724,890,567
10 May 202115.221715.643413.237013.567613.567621,210,826
09 May 202115.689315.844414.277015.221715.221722,681,397
08 May 202116.197016.487815.313415.647615.647622,287,634
07 May 202116.604918.105715.593816.196316.196338,950,898
06 May 202115.951916.529915.299416.495216.495228,545,172
05 May 202114.369216.214214.273915.956515.956530,854,701
04 May 202116.373516.382614.246414.343514.343522,335,709
03 May 202116.430517.362416.175816.355216.355226,362,094
02 May 202115.548117.240115.457216.437816.437829,081,018
01 May 202115.569415.602614.879015.547315.547318,411,740
30 Apr 202114.720215.597114.720215.591515.591523,252,307
29 Apr 202114.820215.139314.123214.723014.723020,129,547
28 Apr 202115.619215.817313.875914.834014.834020,381,678
27 Apr 202114.472516.194014.375415.570415.570429,271,425
26 Apr 202111.726415.258711.623914.465614.465658,778,989
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...