GASUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 28 2024 | 5.24 | 0.010 | 0.19% | 5.24 | 5.34 | 5.09 | 891,696.00 |
May 27 2024 | 5.23 | 0.110 | 2.09% | 5.13 | 5.31 | 5.07 | 499,875.00 |
May 26 2024 | 5.12 | -0.070 | -1.37% | 5.19 | 5.22 | 5.09 | 404,332.00 |
May 25 2024 | 5.19 | 0.060 | 1.15% | 5.14 | 5.26 | 5.12 | 437,906.00 |
May 24 2024 | 5.13 | 0.130 | 2.58% | 5.00 | 5.14 | 4.89 | 349,650.00 |
May 23 2024 | 5.00 | -0.190 | -3.60% | 5.19 | 5.25 | 4.79 | 733,861.00 |
May 22 2024 | 5.19 | -0.100 | -1.91% | 5.29 | 5.30 | 5.12 | 473,200.00 |
May 21 2024 | 5.29 | -0.080 | -1.49% | 5.35 | 5.40 | 5.23 | 595,517.00 |
May 20 2024 | 5.37 | 0.390 | 7.89% | 4.99 | 5.38 | 4.91 | 668,519.00 |
May 19 2024 | 4.98 | -0.190 | -3.62% | 5.15 | 5.18 | 4.94 | 262,042.00 |
May 18 2024 | 5.17 | -0.020 | -0.33% | 5.17 | 5.22 | 5.11 | 233,156.00 |
May 17 2024 | 5.18 | 0.150 | 2.88% | 5.03 | 5.22 | 4.98 | 340,598.00 |
May 16 2024 | 5.04 | -0.010 | -0.12% | 5.05 | 5.10 | 4.93 | 356,603.00 |
May 15 2024 | 5.04 | 0.260 | 5.43% | 4.79 | 5.08 | 4.75 | 404,290.00 |
May 14 2024 | 4.78 | -0.110 | -2.25% | 4.89 | 4.95 | 4.77 | 387,788.00 |
May 13 2024 | 4.89 | -0.010 | -0.14% | 4.90 | 5.00 | 4.70 | 404,694.00 |
May 12 2024 | 4.90 | -0.030 | -0.65% | 4.93 | 4.99 | 4.86 | 171,471.00 |
May 11 2024 | 4.93 | -0.040 | -0.82% | 4.98 | 5.07 | 4.92 | 209,490.00 |
May 10 2024 | 4.97 | -0.270 | -5.17% | 5.22 | 5.30 | 4.89 | 582,758.00 |
May 09 2024 | 5.25 | 0.150 | 2.90% | 5.12 | 5.27 | 5.01 | 461,205.00 |
May 08 2024 | 5.10 | 0.020 | 0.33% | 5.08 | 5.25 | 5.00 | 785,756.00 |
May 07 2024 | 5.08 | -0.030 | -0.65% | 5.13 | 5.29 | 5.06 | 631,373.00 |
May 06 2024 | 5.11 | -0.070 | -1.29% | 5.18 | 5.33 | 5.07 | 467,598.00 |
May 05 2024 | 5.18 | 0.100 | 2.05% | 5.11 | 5.25 | 5.00 | 725,131.00 |
May 04 2024 | 5.08 | -0.040 | -0.74% | 5.11 | 5.24 | 5.06 | 504,789.00 |
May 03 2024 | 5.11 | 0.220 | 4.56% | 4.90 | 5.21 | 4.83 | 565,339.00 |
May 02 2024 | 4.89 | 0.030 | 0.58% | 4.82 | 4.97 | 4.67 | 450,612.00 |
May 01 2024 | 4.86 | -0.120 | -2.45% | 5.00 | 5.00 | 4.55 | 934,559.00 |
Apr 30 2024 | 4.99 | -0.530 | -9.61% | 5.51 | 5.58 | 4.85 | 946,751.00 |
Apr 29 2024 | 5.52 | 0.030 | 0.58% | 5.52 | 5.63 | 5.30 | 602,739.00 |
Apr 28 2024 | 5.48 | 0.050 | 0.88% | 5.45 | 5.66 | 5.42 | 571,703.00 |
Apr 27 2024 | 5.44 | -0.030 | -0.62% | 5.46 | 5.58 | 5.19 | 876,124.00 |
Apr 26 2024 | 5.47 | 0.040 | 0.76% | 5.44 | 5.54 | 5.28 | 570,751.00 |
Apr 25 2024 | 5.43 | 0.060 | 1.17% | 5.38 | 5.54 | 5.17 | 586,749.00 |
Apr 24 2024 | 5.37 | -0.280 | -4.88% | 5.65 | 5.91 | 5.29 | 841,749.00 |
Apr 23 2024 | 5.64 | -0.130 | -2.22% | 5.75 | 5.87 | 5.60 | 601,150.00 |
Apr 22 2024 | 5.77 | 0.190 | 3.31% | 5.64 | 6.00 | 5.58 | 844,285.00 |
Apr 21 2024 | 5.58 | -0.040 | -0.62% | 5.60 | 5.81 | 5.45 | 1,041,135.00 |
Apr 20 2024 | 5.62 | 0.240 | 4.44% | 5.36 | 5.66 | 5.29 | 704,962.00 |
Apr 19 2024 | 5.38 | 0.080 | 1.47% | 5.37 | 5.81 | 5.14 | 2,903,988.00 |
Apr 18 2024 | 5.30 | 0.320 | 6.49% | 5.00 | 5.37 | 4.83 | 1,027,075.00 |
Apr 17 2024 | 4.98 | -0.230 | -4.47% | 5.22 | 5.27 | 4.84 | 917,195.00 |
Apr 16 2024 | 5.21 | -0.170 | -3.11% | 5.35 | 5.36 | 4.96 | 1,053,973.00 |
Apr 15 2024 | 5.38 | -0.030 | -0.55% | 5.40 | 5.88 | 4.99 | 2,111,420.00 |
Apr 14 2024 | 5.41 | 0.450 | 8.99% | 4.94 | 5.41 | 4.61 | 2,531,307.00 |
Apr 13 2024 | 4.96 | -1.04 | -17.31% | 6.22 | 6.34 | 4.23 | 4,011,414.00 |
Apr 12 2024 | 6.00 | -1.07 | -15.17% | 7.02 | 7.33 | 5.51 | 4,795,385.00 |
Apr 11 2024 | 7.07 | 0.370 | 5.53% | 6.68 | 7.11 | 6.60 | 3,475,300.00 |
Apr 10 2024 | 6.70 | 0.270 | 4.20% | 6.48 | 6.73 | 6.19 | 1,537,833.00 |
Apr 09 2024 | 6.43 | -0.610 | -8.62% | 6.97 | 7.03 | 6.41 | 2,020,985.00 |
Apr 08 2024 | 7.04 | 0.780 | 12.37% | 6.25 | 7.14 | 6.15 | 3,996,249.00 |
Apr 07 2024 | 6.27 | 0.030 | 0.45% | 6.23 | 6.33 | 6.20 | 539,724.00 |
Apr 06 2024 | 6.24 | 0.100 | 1.65% | 6.12 | 6.30 | 6.10 | 473,349.00 |
Apr 05 2024 | 6.14 | -0.100 | -1.57% | 6.23 | 6.27 | 5.94 | 622,235.00 |
Apr 04 2024 | 6.23 | 0.150 | 2.53% | 6.10 | 6.33 | 5.98 | 1,275,044.00 |
Apr 03 2024 | 6.08 | 0.010 | 0.20% | 6.08 | 6.50 | 5.85 | 2,110,152.00 |
Apr 02 2024 | 6.07 | -0.470 | -7.22% | 6.54 | 6.54 | 5.97 | 1,062,468.00 |
Apr 01 2024 | 6.54 | -0.420 | -6.03% | 6.95 | 7.02 | 6.35 | 992,264.00 |
Mar 31 2024 | 6.96 | 0.140 | 2.04% | 6.81 | 6.99 | 6.79 | 565,480.00 |
Mar 30 2024 | 6.82 | -0.100 | -1.47% | 6.90 | 6.97 | 6.76 | 500,841.00 |
Mar 29 2024 | 6.92 | -0.130 | -1.86% | 7.03 | 7.03 | 6.81 | 708,368.00 |
Mar 28 2024 | 7.05 | -0.060 | -0.82% | 7.07 | 7.12 | 6.81 | 828,929.00 |
Mar 27 2024 | 7.11 | 0.040 | 0.54% | 7.02 | 7.40 | 6.69 | 2,785,216.00 |
Mar 26 2024 | 7.07 | 0.220 | 3.15% | 6.90 | 7.21 | 6.85 | 1,535,897.00 |
Mar 25 2024 | 6.86 | 0.310 | 4.67% | 6.52 | 7.09 | 6.50 | 1,489,591.00 |
Mar 24 2024 | 6.55 | 0.220 | 3.51% | 6.35 | 6.57 | 6.29 | 716,523.00 |
Mar 23 2024 | 6.33 | 0.040 | 0.68% | 6.25 | 6.45 | 6.18 | 457,706.00 |
Mar 22 2024 | 6.29 | -0.230 | -3.50% | 6.46 | 6.52 | 6.07 | 844,373.00 |
Mar 21 2024 | 6.52 | 0.220 | 3.46% | 6.28 | 6.63 | 6.20 | 1,107,570.00 |
Mar 20 2024 | 6.30 | 0.590 | 10.30% | 5.76 | 6.32 | 5.52 | 1,651,612.00 |
Mar 19 2024 | 5.71 | -0.610 | -9.65% | 6.34 | 6.41 | 5.56 | 1,442,714.00 |
Mar 18 2024 | 6.32 | -0.420 | -6.22% | 6.70 | 6.73 | 6.19 | 1,184,870.00 |
Mar 17 2024 | 6.74 | 0.150 | 2.34% | 6.63 | 6.78 | 6.15 | 1,306,452.00 |
Mar 16 2024 | 6.58 | -0.760 | -10.34% | 7.31 | 7.35 | 6.43 | 1,555,714.00 |
Mar 15 2024 | 7.34 | -0.550 | -7.02% | 7.75 | 8.27 | 6.83 | 2,130,703.00 |
Mar 14 2024 | 7.90 | 0.00 | 0.00% | 7.90 | 7.90 | 7.90 | 0.00 |
Mar 13 2024 | 7.90 | 0.320 | 4.28% | 7.49 | 8.00 | 7.44 | 4,142,296.00 |
Mar 12 2024 | 7.57 | 0.130 | 1.68% | 7.41 | 7.60 | 6.88 | 1,734,867.00 |
Mar 11 2024 | 7.45 | 0.390 | 5.50% | 7.06 | 7.49 | 6.80 | 2,008,307.00 |
Mar 10 2024 | 7.06 | -0.110 | -1.49% | 7.15 | 7.25 | 6.87 | 1,036,862.00 |
Mar 09 2024 | 7.17 | 0.030 | 0.42% | 7.11 | 7.20 | 6.99 | 912,335.00 |
Mar 08 2024 | 7.14 | -0.080 | -1.16% | 7.23 | 7.27 | 6.75 | 969,573.00 |
Mar 07 2024 | 7.22 | 0.110 | 1.55% | 7.15 | 7.26 | 6.90 | 1,647,227.00 |
Mar 06 2024 | 7.11 | 0.330 | 4.90% | 6.83 | 7.15 | 6.51 | 1,904,471.00 |
Mar 05 2024 | 6.78 | -0.790 | -10.45% | 7.50 | 7.64 | 5.98 | 3,061,778.00 |
Mar 04 2024 | 7.57 | 0.230 | 3.12% | 7.63 | 7.79 | 7.16 | 3,512,139.00 |
Mar 03 2024 | 7.34 | -0.310 | -4.10% | 7.50 | 7.67 | 6.86 | 2,326,063.00 |
Mar 02 2024 | 7.66 | 0.760 | 11.04% | 6.86 | 7.95 | 6.85 | 5,566,630.00 |
Mar 01 2024 | 6.89 | 0.390 | 5.95% | 6.52 | 6.97 | 6.48 | 2,328,490.00 |
Feb 29 2024 | 6.51 | 0.160 | 2.46% | 6.35 | 6.80 | 6.25 | 3,591,619.00 |