Singapore markets closed

Gas USD (GAS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
9.5626+0.7712 (+8.77%)
As of 1:56AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 20219.15989.56269.15989.56269.562625,421,038
22 Oct 2021------
21 Oct 20219.05019.16478.74078.79848.798410,578,819
20 Oct 20218.70829.06478.53539.04529.045210,345,329
19 Oct 20218.66678.70928.50248.70928.70927,510,614
18 Oct 20218.72388.73418.40208.64678.64677,989,384
17 Oct 20218.92328.92328.50718.72958.72957,605,749
16 Oct 20219.12989.12988.88598.91248.912410,134,656
15 Oct 20219.56129.56128.82639.13689.136817,195,908
14 Oct 20219.56529.57279.40929.54519.545110,369,257
13 Oct 20219.32899.59629.03109.57709.577014,242,742
12 Oct 202110.004210.20848.88499.32109.321025,627,528
11 Oct 202110.603710.60379.801210.041510.041521,893,127
10 Oct 20219.774610.94549.565010.332210.332257,779,363
09 Oct 202110.186210.29119.36159.75499.754927,878,678
08 Oct 20219.593510.20259.292910.178110.178131,089,265
07 Oct 20219.453610.25029.23769.60069.600673,089,079
06 Oct 20219.11199.60728.64949.41779.417733,241,682
05 Oct 20218.78219.73338.78219.11159.1115128,340,271
04 Oct 20219.01609.15368.45478.76498.764912,939,292
03 Oct 20218.88189.33408.52119.01579.015729,867,897
02 Oct 20218.68378.94288.46078.82988.829817,402,846
01 Oct 20218.06668.69427.89248.69038.690320,159,106
30 Sep 20217.52218.08757.47718.05188.051819,809,155
29 Sep 20217.54737.83867.34767.51997.519911,180,329
28 Sep 20217.75658.39187.53337.54617.546133,018,145
27 Sep 20218.11018.17287.75657.75997.75999,108,325
26 Sep 20218.18098.65837.75878.09458.094533,306,950
25 Sep 20218.44468.44467.91578.17078.170711,021,752
24 Sep 20218.68379.08007.78898.41448.414431,999,799
23 Sep 20218.48738.66578.17848.66448.664411,320,993
22 Sep 20217.54448.50597.27818.49148.491412,739,715
21 Sep 20218.30938.56317.47187.51827.518214,755,950
20 Sep 20219.64939.99848.17878.30018.300124,346,912
19 Sep 20219.91649.91649.61409.63809.63809,064,079
18 Sep 20219.977910.00819.80689.90639.906310,997,125
17 Sep 20219.958310.15259.76349.98079.980719,307,545
16 Sep 202110.297610.29919.85959.97199.971912,976,711
15 Sep 202110.430410.432410.060110.313310.313320,191,077
14 Sep 20219.744211.22599.624710.430310.4303156,346,476
13 Sep 202110.194910.19499.32369.77189.771815,087,593
12 Sep 202110.130710.24099.713710.198310.198314,418,740
11 Sep 20219.760010.23279.429810.037210.037216,442,935
10 Sep 202110.325810.55169.41369.75039.750319,763,678
09 Sep 20219.802110.36649.711910.293510.293523,497,060
08 Sep 202110.165210.34738.65209.99379.993728,588,117
07 Sep 202112.251612.25169.337810.137210.137236,123,945
06 Sep 202112.409612.409611.603112.219712.219744,214,866
05 Sep 202111.715712.872011.041412.353912.3539113,822,806
04 Sep 202111.198811.738510.960011.696811.696849,735,205
03 Sep 202110.745011.159710.432511.129711.129750,562,559
02 Sep 202110.576510.766010.404710.752210.752224,704,502
01 Sep 202110.326410.61439.986410.614310.614321,129,136
31 Aug 202110.056410.473210.039410.305810.305841,190,709
30 Aug 202110.394010.397910.003810.040810.040814,578,592
29 Aug 202110.569810.579810.109510.379810.379821,423,155
28 Aug 202110.540810.752910.301710.573210.573235,141,309
27 Aug 20219.946110.46229.440010.462210.462226,004,532
26 Aug 202110.430411.43329.71359.99249.992466,274,080
25 Aug 202110.297410.41999.516410.419910.419937,400,367
24 Aug 202110.644412.783910.242310.316110.3161289,635,950
23 Aug 202110.040810.72789.885210.654610.654644,669,904
22 Aug 202110.238210.23829.788510.052010.052019,774,620
21 Aug 202110.195710.46509.953910.235710.235738,444,312
20 Aug 20219.915310.18109.717810.181010.181025,777,624
19 Aug 20219.70899.96329.21999.94999.949927,570,285
18 Aug 20219.40409.81748.94269.71259.712532,848,133
17 Aug 202110.024910.09919.35869.40769.407624,120,848
16 Aug 202110.337010.65289.959510.047410.047437,766,433
15 Aug 202110.314410.43709.796310.327410.327433,382,513
14 Aug 20219.901211.52779.901210.322010.3220204,546,824
13 Aug 20219.36599.94809.06139.89539.895355,357,908
12 Aug 20219.36489.67478.80669.37039.370356,464,484
11 Aug 20219.20189.44609.01479.37579.375747,365,184
10 Aug 20219.26249.49118.96849.19509.195037,298,203
09 Aug 20219.17729.32428.63319.25539.255352,476,397
08 Aug 20218.714610.99278.71469.15339.1533309,947,833
07 Aug 20218.46559.02388.41778.72878.728758,646,067
06 Aug 20218.33918.51558.15728.50208.502023,519,775
05 Aug 20218.35848.35848.03658.32988.329819,903,885
04 Aug 20217.98278.53787.97388.39998.399945,839,725
03 Aug 20218.24828.24847.81097.97727.977217,469,975
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...