GASUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 5.17 | 0.120 | 2.38% | 4.97 | 5.16 | 4.91 | 3,023.00 |
May 19 2024 | 5.05 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 20.00 |
May 18 2024 | 5.05 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 17 2024 | 5.05 | 0.270 | 5.65% | 5.05 | 5.05 | 5.05 | 40.00 |
May 16 2024 | 4.78 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 40.00 |
May 15 2024 | 4.78 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 14 2024 | 4.78 | -0.110 | -2.25% | 4.90 | 4.94 | 4.77 | 99.00 |
May 13 2024 | 4.89 | -0.010 | -0.20% | 4.83 | 4.98 | 4.72 | 120.00 |
May 12 2024 | 4.90 | -0.200 | -3.92% | 4.90 | 4.90 | 4.90 | 40.00 |
May 11 2024 | 5.10 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 10 2024 | 5.10 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 40.00 |
May 09 2024 | 5.10 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 08 2024 | 5.10 | -0.060 | -1.16% | 5.10 | 5.10 | 5.10 | 0.00 |
May 07 2024 | 5.16 | 0.140 | 2.79% | 5.02 | 5.16 | 5.02 | 0.00 |
May 06 2024 | 5.02 | 0.310 | 6.58% | 0.00000000 | 0.00000000 | 0.00000000 | 5.00 |
May 05 2024 | 4.71 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 04 2024 | 4.71 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 03 2024 | 4.71 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 02 2024 | 4.71 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 01 2024 | 4.71 | -0.310 | -6.18% | 5.02 | 5.02 | 4.70 | 0.00 |
Apr 30 2024 | 5.02 | -0.330 | -6.17% | 5.35 | 5.35 | 5.02 | 20.00 |
Apr 29 2024 | 5.35 | -0.360 | -6.30% | 0.00000000 | 0.00000000 | 0.00000000 | 5.00 |
Apr 28 2024 | 5.71 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 27 2024 | 5.71 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 26 2024 | 5.71 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 25 2024 | 5.71 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 24 2024 | 5.71 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 23 2024 | 5.71 | 0.010 | 0.18% | 5.71 | 5.71 | 5.71 | 0.00 |
Apr 22 2024 | 5.70 | 0.350 | 6.54% | 5.63 | 5.70 | 5.62 | 6.00 |
Apr 21 2024 | 5.35 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 20 2024 | 5.35 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 19 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0.00 |
Apr 18 2024 | 5.35 | 0.370 | 7.43% | 4.98 | 5.35 | 4.98 | 50.00 |
Apr 17 2024 | 4.98 | -0.100 | -1.97% | 5.00 | 5.00 | 4.98 | 40.00 |
Apr 16 2024 | 5.08 | -0.120 | -2.31% | 5.04 | 5.08 | 5.02 | 1.00 |
Apr 15 2024 | 5.20 | 0.560 | 12.07% | 5.30 | 5.32 | 5.17 | 8.00 |
Apr 14 2024 | 4.64 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 13 2024 | 4.64 | -2.46 | -34.65% | 7.10 | 7.10 | 4.57 | 294.00 |
Apr 12 2024 | 7.10 | 2.68 | 60.63% | 7.10 | 7.10 | 7.00 | 114.00 |
Apr 11 2024 | 4.42 | 0.00 | 0.00% | 4.42 | 4.42 | 4.42 | 0.00 |
Apr 10 2024 | 4.42 | -2.08 | -32.00% | 4.42 | 4.42 | 4.42 | 7.00 |
Apr 09 2024 | 6.50 | -0.530 | -7.54% | 6.50 | 6.50 | 6.50 | 0.00 |
Apr 08 2024 | 7.03 | 0.770 | 12.30% | 4.40 | 7.05 | 4.40 | 7.00 |
Apr 07 2024 | 6.26 | 1.91 | 43.91% | 6.31 | 6.32 | 4.37 | 33.00 |
Apr 06 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.35 | 4.35 | 0.00 |
Apr 05 2024 | 4.35 | -1.65 | -27.50% | 5.90 | 5.90 | 4.35 | 38.00 |
Apr 04 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0.00 |
Apr 03 2024 | 6.00 | -0.110 | -1.80% | 6.00 | 6.00 | 6.00 | 80.00 |
Apr 02 2024 | 6.11 | 0.890 | 17.05% | 6.12 | 6.12 | 6.11 | 0.00 |
Apr 01 2024 | 5.22 | 0.00 | 0.00% | 6.90 | 6.92 | 6.89 | 90.00 |
Mar 31 2024 | 5.22 | 0.00 | 0.00% | 5.22 | 5.22 | 5.22 | 19.00 |
Mar 30 2024 | 5.22 | 0.00 | 0.00% | 5.22 | 5.22 | 5.22 | 3.00 |
Mar 29 2024 | 5.22 | -1.58 | -23.24% | 6.80 | 6.80 | 5.22 | 53.00 |
Mar 28 2024 | 6.80 | 0.850 | 14.29% | 5.95 | 6.80 | 5.93 | 24.00 |
Mar 27 2024 | 5.95 | -1.04 | -14.88% | 7.13 | 7.15 | 5.95 | 33.00 |
Mar 26 2024 | 6.99 | -0.010 | -0.14% | 7.00 | 7.16 | 6.91 | 26.00 |
Mar 25 2024 | 7.00 | 0.460 | 7.03% | 6.58 | 7.00 | 6.58 | 112.00 |
Mar 24 2024 | 6.54 | 0.740 | 12.76% | 5.80 | 6.55 | 5.80 | 1.00 |
Mar 23 2024 | 5.80 | 0.00 | 0.00% | 5.80 | 5.80 | 5.80 | 0.00 |
Mar 22 2024 | 5.80 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 21 2024 | 5.80 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 20 2024 | 5.80 | -0.010 | -0.17% | 5.80 | 5.80 | 5.80 | 0.00 |
Mar 19 2024 | 5.81 | -0.480 | -7.63% | 6.29 | 6.29 | 5.74 | 102.00 |
Mar 18 2024 | 6.29 | 0.100 | 1.62% | 6.57 | 6.57 | 6.24 | 114.00 |
Mar 17 2024 | 6.19 | -0.420 | -6.35% | 6.19 | 6.46 | 6.19 | 101.00 |
Mar 16 2024 | 6.61 | -0.190 | -2.79% | 6.80 | 7.20 | 6.19 | 116.00 |
Mar 15 2024 | 6.80 | -1.00 | -12.82% | 8.00 | 8.00 | 6.80 | 8.00 |
Mar 14 2024 | 7.80 | 0.00 | 0.00% | 8.00 | 8.00 | 7.80 | 48.00 |
Mar 13 2024 | 7.80 | 0.340 | 4.56% | 7.15 | 7.80 | 7.15 | 13.00 |
Mar 12 2024 | 7.46 | 0.150 | 2.05% | 7.44 | 7.46 | 7.44 | 100.00 |
Mar 11 2024 | 7.31 | 1.26 | 20.83% | 7.39 | 7.39 | 7.31 | 4.00 |
Mar 10 2024 | 6.05 | -0.730 | -10.77% | 7.00 | 7.00 | 6.05 | 294.00 |
Mar 09 2024 | 6.78 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 08 2024 | 6.78 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 07 2024 | 6.78 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 06 2024 | 6.78 | 0.280 | 4.31% | 6.50 | 6.91 | 6.50 | 3.00 |
Mar 05 2024 | 6.50 | -1.01 | -13.45% | 7.51 | 7.51 | 6.09 | 62.00 |
Mar 04 2024 | 7.51 | 1.34 | 21.72% | 6.17 | 7.62 | 6.09 | 825.00 |
Mar 03 2024 | 6.17 | -1.33 | -17.73% | 7.50 | 7.50 | 6.03 | 169.00 |
Mar 02 2024 | 7.50 | 0.640 | 9.33% | 6.86 | 7.50 | 6.28 | 104.00 |
Mar 01 2024 | 6.86 | 0.310 | 4.73% | 6.55 | 6.86 | 6.55 | 13.00 |
Feb 29 2024 | 6.55 | 1.43 | 27.93% | 6.63 | 6.63 | 6.55 | 92.00 |
Feb 28 2024 | 5.12 | -1.30 | -20.25% | 5.12 | 5.12 | 5.12 | 0.00 |
Feb 27 2024 | 6.42 | 1.27 | 24.66% | 5.15 | 7.34 | 5.12 | 78.00 |
Feb 26 2024 | 5.15 | 0.030 | 0.59% | 6.30 | 6.36 | 5.12 | 832.00 |
Feb 25 2024 | 5.12 | -1.38 | -21.23% | 5.56 | 5.56 | 5.12 | 21.00 |
Feb 24 2024 | 6.50 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Feb 23 2024 | 6.50 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Feb 22 2024 | 6.50 | 0.010 | 0.15% | 6.18 | 6.50 | 6.18 | 48.00 |
Feb 21 2024 | 6.49 | 0.130 | 2.04% | 6.49 | 6.49 | 6.49 | 0.00 |