GASUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 18 2024 | 5.39 | 0.010 | 0.09% | 5.39 | 5.59 | 5.31 | 962.00 |
May 17 2024 | 5.39 | 0.100 | 1.95% | 5.28 | 5.59 | 5.26 | 876.00 |
May 16 2024 | 5.29 | 0.00 | -0.02% | 5.27 | 5.59 | 5.25 | 892.00 |
May 15 2024 | 5.29 | 0.060 | 1.16% | 5.22 | 5.36 | 5.03 | 909.00 |
May 14 2024 | 5.23 | 0.070 | 1.34% | 5.19 | 5.29 | 5.16 | 906.00 |
May 13 2024 | 5.16 | -0.180 | -3.32% | 5.32 | 5.35 | 5.05 | 870.00 |
May 12 2024 | 5.33 | -0.070 | -1.22% | 5.39 | 5.48 | 5.02 | 890.00 |
May 11 2024 | 5.40 | 0.040 | 0.80% | 5.40 | 5.46 | 5.25 | 874.00 |
May 10 2024 | 5.36 | -0.130 | -2.42% | 5.54 | 5.67 | 5.10 | 902.00 |
May 09 2024 | 5.49 | 0.020 | 0.39% | 5.49 | 5.59 | 5.37 | 864.00 |
May 08 2024 | 5.47 | -0.100 | -1.76% | 5.56 | 5.57 | 5.37 | 872.00 |
May 07 2024 | 5.57 | 0.090 | 1.72% | 5.47 | 5.68 | 5.41 | 855.00 |
May 06 2024 | 5.47 | -0.010 | -0.11% | 5.47 | 5.75 | 5.41 | 936.00 |
May 05 2024 | 5.48 | 0.060 | 1.03% | 5.42 | 5.51 | 5.34 | 833.00 |
May 04 2024 | 5.42 | -0.040 | -0.75% | 5.42 | 5.52 | 5.40 | 857.00 |
May 03 2024 | 5.46 | 0.170 | 3.12% | 5.30 | 5.51 | 5.15 | 874.00 |
May 02 2024 | 5.30 | -0.050 | -0.96% | 5.34 | 5.44 | 5.15 | 882.00 |
May 01 2024 | 5.35 | -0.200 | -3.55% | 5.52 | 5.66 | 5.15 | 888.00 |
Apr 30 2024 | 5.55 | -0.310 | -5.32% | 5.89 | 6.14 | 5.38 | 889.00 |
Apr 29 2024 | 5.86 | 0.010 | 0.26% | 5.89 | 6.14 | 5.81 | 845.00 |
Apr 28 2024 | 5.84 | 0.00 | -0.04% | 5.84 | 5.97 | 5.73 | 874.00 |
Apr 27 2024 | 5.85 | -0.080 | -1.41% | 5.92 | 6.14 | 5.79 | 871.00 |
Apr 26 2024 | 5.93 | 0.090 | 1.46% | 5.88 | 6.00 | 5.65 | 867.00 |
Apr 25 2024 | 5.84 | 0.060 | 1.01% | 5.80 | 5.95 | 5.63 | 895.00 |
Apr 24 2024 | 5.78 | -0.190 | -3.21% | 5.98 | 6.03 | 5.57 | 876.00 |
Apr 23 2024 | 5.98 | -0.110 | -1.88% | 6.07 | 6.14 | 5.96 | 840.00 |
Apr 22 2024 | 6.09 | 0.190 | 3.27% | 5.84 | 6.11 | 5.82 | 889.00 |
Apr 21 2024 | 5.90 | -0.080 | -1.38% | 5.98 | 6.10 | 5.82 | 857.00 |
Apr 20 2024 | 5.98 | 0.160 | 2.71% | 5.83 | 6.13 | 5.68 | 862.00 |
Apr 19 2024 | 5.82 | 0.250 | 4.40% | 5.66 | 6.14 | 5.60 | 856.00 |
Apr 18 2024 | 5.58 | 0.130 | 2.35% | 5.44 | 5.76 | 5.24 | 903.00 |
Apr 17 2024 | 5.45 | -0.080 | -1.51% | 5.48 | 5.73 | 5.19 | 891.00 |
Apr 16 2024 | 5.53 | -0.300 | -5.10% | 5.83 | 6.28 | 5.19 | 832.00 |
Apr 15 2024 | 5.83 | 0.190 | 3.37% | 5.73 | 6.18 | 5.33 | 926.00 |
Apr 14 2024 | 5.64 | 0.240 | 4.51% | 5.44 | 5.70 | 5.00 | 873.00 |
Apr 13 2024 | 5.40 | -0.920 | -14.55% | 6.43 | 6.59 | 4.64 | 1,063.00 |
Apr 12 2024 | 6.32 | -0.940 | -13.01% | 7.18 | 7.47 | 5.85 | 966.00 |
Apr 11 2024 | 7.26 | 0.400 | 5.88% | 6.85 | 7.80 | 6.56 | 1,013.00 |
Apr 10 2024 | 6.86 | 0.170 | 2.52% | 6.69 | 6.90 | 6.42 | 943.00 |
Apr 09 2024 | 6.69 | -0.340 | -4.77% | 7.02 | 7.13 | 6.62 | 866.00 |
Apr 08 2024 | 7.02 | 0.580 | 9.02% | 6.46 | 7.50 | 6.21 | 919.00 |
Apr 07 2024 | 6.44 | 0.060 | 0.86% | 6.39 | 6.50 | 6.36 | 864.00 |
Apr 06 2024 | 6.39 | 0.050 | 0.76% | 6.32 | 6.44 | 6.30 | 853.00 |
Apr 05 2024 | 6.34 | -0.090 | -1.46% | 6.44 | 6.45 | 6.16 | 930.00 |
Apr 04 2024 | 6.43 | 0.060 | 0.94% | 6.37 | 6.49 | 6.30 | 868.00 |
Apr 03 2024 | 6.37 | 0.040 | 0.56% | 6.33 | 6.71 | 6.11 | 877.00 |
Apr 02 2024 | 6.34 | -0.440 | -6.47% | 6.78 | 6.79 | 6.17 | 910.00 |
Apr 01 2024 | 6.78 | -0.300 | -4.27% | 7.01 | 7.14 | 6.62 | 867.00 |
Mar 31 2024 | 7.08 | -0.080 | -1.09% | 7.15 | 7.18 | 6.96 | 869.00 |
Mar 30 2024 | 7.16 | 0.150 | 2.15% | 7.00 | 7.19 | 6.94 | 887.00 |
Mar 29 2024 | 7.01 | -0.060 | -0.81% | 7.07 | 7.17 | 6.97 | 871.00 |
Mar 28 2024 | 7.06 | -0.290 | -3.90% | 7.35 | 8.00 | 6.99 | 881.00 |
Mar 27 2024 | 7.35 | 0.180 | 2.56% | 7.17 | 7.51 | 7.05 | 754.00 |
Mar 26 2024 | 7.17 | 0.120 | 1.69% | 7.04 | 7.30 | 6.86 | 900.00 |
Mar 25 2024 | 7.05 | 0.440 | 6.68% | 6.63 | 7.11 | 6.60 | 907.00 |
Mar 24 2024 | 6.61 | -0.030 | -0.39% | 6.64 | 6.75 | 6.50 | 901.00 |
Mar 23 2024 | 6.63 | 0.190 | 2.90% | 6.42 | 6.97 | 6.38 | 863.00 |
Mar 22 2024 | 6.45 | -0.250 | -3.73% | 6.69 | 6.69 | 6.31 | 826.00 |
Mar 21 2024 | 6.70 | 0.250 | 3.92% | 6.40 | 6.85 | 6.40 | 940.00 |
Mar 20 2024 | 6.44 | 0.510 | 8.68% | 5.94 | 6.49 | 5.87 | 871.00 |
Mar 19 2024 | 5.93 | -0.640 | -9.74% | 6.57 | 6.61 | 5.84 | 935.00 |
Mar 18 2024 | 6.57 | -0.380 | -5.49% | 6.93 | 6.93 | 6.10 | 867.00 |
Mar 17 2024 | 6.95 | 0.170 | 2.55% | 6.95 | 6.98 | 6.50 | 914.00 |
Mar 16 2024 | 6.78 | -0.690 | -9.30% | 7.45 | 7.50 | 6.66 | 993.00 |
Mar 15 2024 | 7.47 | -0.240 | -3.06% | 7.70 | 8.49 | 7.13 | 991.00 |
Mar 14 2024 | 7.71 | -0.330 | -4.15% | 8.06 | 8.50 | 7.44 | 933.00 |
Mar 13 2024 | 8.04 | 0.450 | 5.99% | 7.41 | 8.12 | 7.27 | 963.00 |
Mar 12 2024 | 7.59 | 0.050 | 0.68% | 7.54 | 7.63 | 7.10 | 1,077.00 |
Mar 11 2024 | 7.54 | 0.390 | 5.49% | 7.15 | 7.57 | 6.76 | 1,093.00 |
Mar 10 2024 | 7.14 | -0.080 | -1.10% | 7.18 | 7.29 | 6.99 | 851.00 |
Mar 09 2024 | 7.22 | 0.010 | 0.11% | 7.24 | 7.26 | 7.07 | 862.00 |
Mar 08 2024 | 7.21 | -0.060 | -0.84% | 7.26 | 7.30 | 6.90 | 906.00 |
Mar 07 2024 | 7.28 | 0.090 | 1.26% | 7.18 | 7.30 | 7.02 | 943.00 |
Mar 06 2024 | 7.18 | 0.330 | 4.85% | 6.87 | 7.37 | 6.63 | 854.00 |
Mar 05 2024 | 6.85 | -0.790 | -10.31% | 7.72 | 7.76 | 6.20 | 1,043.00 |
Mar 04 2024 | 7.64 | 0.300 | 4.05% | 7.39 | 8.14 | 7.23 | 1,011.00 |
Mar 03 2024 | 7.34 | -0.240 | -3.22% | 7.56 | 7.73 | 6.63 | 919.00 |
Mar 02 2024 | 7.59 | 0.740 | 10.86% | 6.78 | 8.01 | 6.65 | 870.00 |
Mar 01 2024 | 6.84 | 0.450 | 6.96% | 6.54 | 6.90 | 6.39 | 984.00 |
Feb 29 2024 | 6.40 | -0.040 | -0.57% | 6.35 | 6.84 | 5.90 | 970.00 |
Feb 28 2024 | 6.44 | -0.010 | -0.19% | 6.43 | 6.68 | 5.99 | 945.00 |
Feb 27 2024 | 6.45 | 0.070 | 1.09% | 6.39 | 6.48 | 6.30 | 906.00 |
Feb 26 2024 | 6.38 | -0.010 | -0.14% | 6.38 | 6.43 | 6.28 | 935.00 |
Feb 25 2024 | 6.39 | 0.00 | -0.01% | 6.40 | 6.41 | 6.27 | 911.00 |
Feb 24 2024 | 6.39 | 0.040 | 0.64% | 6.33 | 6.41 | 6.26 | 854.00 |
Feb 23 2024 | 6.35 | 0.020 | 0.27% | 6.34 | 6.38 | 6.21 | 886.00 |
Feb 22 2024 | 6.33 | 0.110 | 1.69% | 6.25 | 6.52 | 6.20 | 853.00 |
Feb 21 2024 | 6.23 | -0.220 | -3.36% | 6.37 | 6.46 | 6.12 | 868.00 |
Feb 20 2024 | 6.44 | -0.020 | -0.35% | 6.55 | 6.59 | 6.19 | 899.00 |
Feb 19 2024 | 6.46 | -0.050 | -0.82% | 6.53 | 6.59 | 6.39 | 873.00 |
Feb 18 2024 | 6.52 | 0.070 | 1.09% | 6.56 | 6.56 | 6.31 | 913.00 |
Feb 17 2024 | 6.45 | -0.140 | -2.13% | 6.51 | 6.68 | 6.28 | 877.00 |