Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
GASBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.00007540 | 0.00000050 | 0.67% | 0.00007500 | 0.00007710 | 0.00007420 | 9,057.00 |
| May 20 2024 | 0.00007490 | -0.00000010 | -0.13% | 0.00007490 | 0.00007700 | 0.00007430 | 9,750.00 |
| May 19 2024 | 0.00007500 | -0.00000200 | -2.59% | 0.00007700 | 0.00007700 | 0.00007480 | 3,066.00 |
| May 18 2024 | 0.00007720 | 0.00000000 | 0.00% | 0.00007730 | 0.00007800 | 0.00007670 | 2,433.00 |
| May 17 2024 | 0.00007720 | 0.00000020 | 0.26% | 0.00007670 | 0.00007810 | 0.00007660 | 4,352.00 |
| May 16 2024 | 0.00007700 | 0.00000070 | 0.92% | 0.00007620 | 0.00007790 | 0.00007510 | 5,028.00 |
| May 15 2024 | 0.00007630 | -0.00000100 | -1.29% | 0.00007790 | 0.00007820 | 0.00007600 | 3,773.00 |
| May 14 2024 | 0.00007760 | -0.00000020 | -0.26% | 0.00007810 | 0.00007930 | 0.00007710 | 4,179.00 |
| May 13 2024 | 0.00007780 | -0.00000200 | -2.51% | 0.00007950 | 0.00007950 | 0.00007720 | 5,634.00 |
| May 12 2024 | 0.00007980 | -0.00000100 | -1.23% | 0.00008110 | 0.00008160 | 0.00007970 | 9,377.00 |
| May 11 2024 | 0.00008110 | -0.00000060 | -0.73% | 0.00008200 | 0.00008300 | 0.00008110 | 2,877.00 |
| May 10 2024 | 0.00008170 | -0.00000100 | -1.20% | 0.00008300 | 0.00008430 | 0.00008070 | 5,975.00 |
| May 09 2024 | 0.00008310 | -0.00000030 | -0.36% | 0.00008320 | 0.00008400 | 0.00008260 | 4,879.00 |
| May 08 2024 | 0.00008340 | 0.00000200 | 2.45% | 0.00008140 | 0.00008390 | 0.00008060 | 8,897.00 |
| May 07 2024 | 0.00008150 | 0.00000060 | 0.74% | 0.00008060 | 0.00008340 | 0.00008030 | 6,028.00 |
| May 06 2024 | 0.00008090 | -0.00000010 | -0.12% | 0.00008120 | 0.00008200 | 0.00007980 | 5,842.00 |
| May 05 2024 | 0.00008100 | 0.00000200 | 2.52% | 0.00008010 | 0.00008150 | 0.00007910 | 13,073.00 |
| May 04 2024 | 0.00007950 | -0.00000200 | -2.46% | 0.00008160 | 0.00008190 | 0.00007950 | 4,725.00 |
| May 03 2024 | 0.00008140 | -0.00000100 | -1.21% | 0.00008280 | 0.00008400 | 0.00008120 | 9,628.00 |
| May 02 2024 | 0.00008290 | -0.00000040 | -0.48% | 0.00008260 | 0.00008370 | 0.00008170 | 9,917.00 |
| May 01 2024 | 0.00008330 | 0.00000100 | 1.22% | 0.00008210 | 0.00008430 | 0.00007970 | 26,565.00 |
| Apr 30 2024 | 0.00008210 | -0.00000400 | -4.63% | 0.00008620 | 0.00008650 | 0.00008040 | 11,092.00 |
| Apr 29 2024 | 0.00008640 | -0.00000060 | -0.69% | 0.00008760 | 0.00008900 | 0.00008460 | 12,766.00 |
| Apr 28 2024 | 0.00008700 | 0.00000100 | 1.17% | 0.00008580 | 0.00008890 | 0.00008570 | 7,825.00 |
| Apr 27 2024 | 0.00008560 | -0.00000010 | -0.12% | 0.00008540 | 0.00008850 | 0.00008310 | 17,656.00 |
| Apr 26 2024 | 0.00008570 | 0.00000100 | 1.19% | 0.00008430 | 0.00008670 | 0.00008240 | 12,197.00 |
| Apr 25 2024 | 0.00008420 | 0.00000070 | 0.84% | 0.00008380 | 0.00008570 | 0.00008080 | 10,812.00 |
| Apr 24 2024 | 0.00008350 | -0.00000200 | -2.35% | 0.00008480 | 0.00008680 | 0.00008300 | 20,208.00 |
| Apr 23 2024 | 0.00008510 | -0.00000100 | -1.16% | 0.00008630 | 0.00008790 | 0.00008450 | 11,052.00 |
| Apr 22 2024 | 0.00008620 | 0.00000030 | 0.35% | 0.00008690 | 0.00008860 | 0.00008590 | 17,419.00 |
| Apr 21 2024 | 0.00008590 | -0.00000060 | -0.69% | 0.00008650 | 0.00008930 | 0.00008440 | 48,423.00 |
| Apr 20 2024 | 0.00008650 | 0.00000200 | 2.37% | 0.00008380 | 0.00008720 | 0.00008350 | 14,648.00 |
| Apr 19 2024 | 0.00008430 | 0.00000090 | 1.08% | 0.00008510 | 0.00009210 | 0.00008330 | 110,286.00 |
| Apr 18 2024 | 0.00008340 | 0.00000200 | 2.47% | 0.00008160 | 0.00008450 | 0.00007940 | 26,802.00 |
| Apr 17 2024 | 0.00008110 | -0.00000050 | -0.61% | 0.00008200 | 0.00008320 | 0.00007980 | 21,983.00 |
| Apr 16 2024 | 0.00008160 | -0.00000300 | -3.54% | 0.00008410 | 0.00008450 | 0.00008040 | 17,790.00 |
| Apr 15 2024 | 0.00008480 | 0.00000200 | 2.43% | 0.00008240 | 0.00008860 | 0.00007930 | 93,511.00 |
| Apr 14 2024 | 0.00008240 | 0.00000500 | 6.44% | 0.00007690 | 0.00008300 | 0.00007390 | 89,770.00 |
| Apr 13 2024 | 0.00007770 | -0.00001200 | -13.44% | 0.00009280 | 0.00009460 | 0.00007000 | 136,382.00 |
| Apr 12 2024 | 0.00008930 | -0.00001200 | -11.88% | 0.00010000 | 0.00010330 | 0.00008500 | 159,493.00 |
| Apr 11 2024 | 0.00010100 | 0.00000600 | 6.31% | 0.00009460 | 0.00010110 | 0.00009380 | 75,225.00 |
| Apr 10 2024 | 0.00009510 | 0.00000200 | 2.15% | 0.00009390 | 0.00009670 | 0.00009180 | 36,029.00 |
| Apr 09 2024 | 0.00009300 | -0.00000500 | -5.09% | 0.00009730 | 0.00009810 | 0.00009300 | 36,047.00 |
| Apr 08 2024 | 0.00009820 | 0.00000800 | 8.85% | 0.00009010 | 0.00009950 | 0.00008890 | 104,498.00 |
| Apr 07 2024 | 0.00009040 | -0.00000010 | -0.11% | 0.00009030 | 0.00009140 | 0.00008980 | 13,797.00 |
| Apr 06 2024 | 0.00009050 | 0.00000000 | 0.00% | 0.00009020 | 0.00009190 | 0.00009010 | 7,344.00 |
| Apr 05 2024 | 0.00009050 | -0.00000060 | -0.66% | 0.00009120 | 0.00009170 | 0.00008950 | 18,018.00 |
| Apr 04 2024 | 0.00009110 | -0.00000100 | -1.08% | 0.00009240 | 0.00009560 | 0.00009080 | 33,513.00 |
| Apr 03 2024 | 0.00009220 | -0.00000060 | -0.65% | 0.00009250 | 0.00009870 | 0.00009070 | 93,632.00 |
| Apr 02 2024 | 0.00009280 | -0.00000090 | -0.96% | 0.00009380 | 0.00009410 | 0.00009160 | 26,182.00 |
| Apr 01 2024 | 0.00009370 | -0.00000400 | -4.10% | 0.00009740 | 0.00009880 | 0.00009280 | 16,733.00 |
| Mar 31 2024 | 0.00009750 | -0.00000040 | -0.41% | 0.00009780 | 0.00009890 | 0.00009730 | 11,108.00 |
| Mar 30 2024 | 0.00009790 | -0.00000100 | -1.01% | 0.00009890 | 0.00009950 | 0.00009720 | 13,292.00 |
| Mar 29 2024 | 0.00009910 | -0.00000050 | -0.50% | 0.00009920 | 0.00009970 | 0.00009760 | 28,153.00 |
| Mar 28 2024 | 0.00009960 | -0.00000300 | -2.93% | 0.00010180 | 0.00010230 | 0.00009820 | 22,098.00 |
| Mar 27 2024 | 0.00010230 | 0.00000100 | 0.99% | 0.00010020 | 0.00010550 | 0.00009640 | 72,276.00 |
| Mar 26 2024 | 0.00010110 | 0.00000300 | 3.06% | 0.00009890 | 0.00010200 | 0.00009860 | 23,793.00 |
| Mar 25 2024 | 0.00009790 | 0.00000060 | 0.62% | 0.00009740 | 0.00010130 | 0.00009640 | 41,395.00 |
| Mar 24 2024 | 0.00009730 | -0.00000200 | -2.02% | 0.00009900 | 0.00010170 | 0.00009690 | 23,858.00 |
| Mar 23 2024 | 0.00009880 | 0.00000040 | 0.41% | 0.00009810 | 0.00009900 | 0.00009660 | 23,625.00 |
| Mar 22 2024 | 0.00009840 | -0.00000100 | -1.01% | 0.00009860 | 0.00009900 | 0.00009600 | 38,283.00 |
| Mar 21 2024 | 0.00009940 | 0.00000700 | 7.55% | 0.00009280 | 0.00009980 | 0.00009250 | 59,059.00 |
| Mar 20 2024 | 0.00009270 | 0.00000050 | 0.54% | 0.00009250 | 0.00009770 | 0.00009070 | 193,581.00 |
| Mar 19 2024 | 0.00009220 | -0.00000100 | -1.07% | 0.00009380 | 0.00009440 | 0.00008830 | 105,050.00 |
| Mar 18 2024 | 0.00009350 | -0.00000500 | -5.08% | 0.00009810 | 0.00009810 | 0.00009270 | 72,179.00 |
| Mar 17 2024 | 0.00009840 | -0.00000200 | -1.99% | 0.00010100 | 0.00010100 | 0.00009470 | 39,696.00 |
| Mar 16 2024 | 0.00010070 | -0.00000500 | -4.73% | 0.00010500 | 0.00010520 | 0.00009830 | 49,160.00 |
| Mar 15 2024 | 0.00010580 | -0.00000200 | -1.86% | 0.00010830 | 0.00011520 | 0.00010330 | 77,699.00 |
| Mar 14 2024 | 0.00010780 | 0.00000000 | 0.00% | 0.00010780 | 0.00010780 | 0.00010780 | 0.00 |
| Mar 13 2024 | 0.00010780 | 0.00000200 | 1.88% | 0.00010480 | 0.00010990 | 0.00010220 | 109,846.00 |
| Mar 12 2024 | 0.00010620 | 0.00000300 | 2.90% | 0.00010260 | 0.00010640 | 0.00009840 | 57,432.00 |
| Mar 11 2024 | 0.00010330 | 0.00000100 | 0.98% | 0.00010260 | 0.00010910 | 0.00009930 | 83,835.00 |
| Mar 10 2024 | 0.00010220 | -0.00000200 | -1.91% | 0.00010460 | 0.00010550 | 0.00009980 | 38,234.00 |
| Mar 09 2024 | 0.00010460 | 0.00000000 | 0.00% | 0.00010430 | 0.00010610 | 0.00010290 | 34,894.00 |
| Mar 08 2024 | 0.00010460 | -0.00000400 | -3.70% | 0.00010810 | 0.00010820 | 0.00010100 | 37,013.00 |
| Mar 07 2024 | 0.00010810 | 0.00000040 | 0.37% | 0.00010840 | 0.00010840 | 0.00010500 | 51,502.00 |
| Mar 06 2024 | 0.00010770 | 0.00000100 | 0.94% | 0.00010680 | 0.00010810 | 0.00010120 | 59,894.00 |
| Mar 05 2024 | 0.00010640 | -0.00000500 | -4.51% | 0.00011000 | 0.00011360 | 0.00009970 | 124,051.00 |
| Mar 04 2024 | 0.00011090 | -0.00000500 | -4.30% | 0.00012060 | 0.00012230 | 0.00010720 | 75,410.00 |
| Mar 03 2024 | 0.00011620 | -0.00000700 | -5.68% | 0.00012110 | 0.00012380 | 0.00011310 | 53,931.00 |
| Mar 02 2024 | 0.00012330 | 0.00001300 | 11.76% | 0.00011050 | 0.00012790 | 0.00011050 | 146,102.00 |
| Mar 01 2024 | 0.00011050 | 0.00000400 | 3.76% | 0.00010660 | 0.00011230 | 0.00010510 | 42,279.00 |
| Feb 29 2024 | 0.00010640 | 0.00000500 | 4.92% | 0.00010200 | 0.00010850 | 0.00010180 | 109,875.00 |
| Feb 28 2024 | 0.00010170 | -0.00001100 | -9.76% | 0.00011290 | 0.00011300 | 0.00009780 | 111,030.00 |
| Feb 27 2024 | 0.00011270 | -0.00000500 | -4.26% | 0.00011770 | 0.00011770 | 0.00011060 | 42,480.00 |
| Feb 26 2024 | 0.00011740 | -0.00000500 | -4.07% | 0.00012240 | 0.00012310 | 0.00011630 | 27,005.00 |
| Feb 25 2024 | 0.00012280 | 0.00000060 | 0.49% | 0.00012280 | 0.00012350 | 0.00012070 | 8,092.00 |
| Feb 24 2024 | 0.00012220 | 0.00000060 | 0.49% | 0.00012200 | 0.00012330 | 0.00012130 | 23,306.00 |
| Feb 23 2024 | 0.00012160 | -0.00000030 | -0.25% | 0.00012290 | 0.00012310 | 0.00011960 | 22,385.00 |
| Feb 22 2024 | 0.00012190 | 0.00000200 | 1.66% | 0.00012030 | 0.00012780 | 0.00011960 | 66,007.00 |
