GASUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 3.85 | -0.170 | -4.26% | 4.11 | 4.11 | 3.81 | 117,396.00 |
Jul 21 2024 | 4.02 | 0.100 | 2.47% | 4.00 | 4.15 | 3.78 | 176,638.00 |
Jul 20 2024 | 3.92 | 0.090 | 2.35% | 3.92 | 3.93 | 3.86 | 62,969.00 |
Jul 19 2024 | 3.83 | 0.00 | 0.00% | 3.83 | 3.83 | 3.83 | 0.00 |
Jul 18 2024 | 3.83 | 0.010 | 0.24% | 3.83 | 3.92 | 3.68 | 71,797.00 |
Jul 17 2024 | 3.82 | 0.00 | 0.00% | 3.82 | 3.82 | 3.82 | 0.00 |
Jul 16 2024 | 3.82 | -0.080 | -1.93% | 3.89 | 3.90 | 3.66 | 157,095.00 |
Jul 15 2024 | 3.90 | 0.120 | 3.23% | 3.77 | 3.91 | 3.75 | 242,733.00 |
Jul 14 2024 | 3.77 | 0.280 | 8.01% | 3.47 | 4.01 | 3.46 | 757,172.00 |
Jul 13 2024 | 3.49 | 0.150 | 4.45% | 3.33 | 3.53 | 3.33 | 36,727.00 |
Jul 12 2024 | 3.35 | 0.070 | 2.23% | 3.27 | 3.35 | 3.21 | 22,966.00 |
Jul 11 2024 | 3.27 | -0.050 | -1.51% | 3.32 | 3.41 | 3.25 | 62,237.00 |
Jul 10 2024 | 3.32 | 0.060 | 1.96% | 3.26 | 3.34 | 3.22 | 38,428.00 |
Jul 09 2024 | 3.26 | 0.100 | 3.30% | 3.14 | 3.28 | 3.12 | 25,877.00 |
Jul 08 2024 | 3.15 | 0.110 | 3.68% | 3.05 | 3.28 | 2.91 | 50,284.00 |
Jul 07 2024 | 3.04 | -0.200 | -6.14% | 3.27 | 3.30 | 3.03 | 56,647.00 |
Jul 06 2024 | 3.24 | 0.200 | 6.68% | 3.04 | 3.27 | 3.02 | 43,381.00 |
Jul 05 2024 | 3.04 | -0.140 | -4.31% | 3.15 | 3.15 | 2.71 | 145,902.00 |
Jul 04 2024 | 3.18 | -0.510 | -13.79% | 3.51 | 3.54 | 3.15 | 100,999.00 |
Jul 03 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.68 | 0.00 |
Jul 02 2024 | 3.68 | 0.00 | 0.11% | 3.67 | 3.73 | 3.63 | 50,473.00 |
Jul 01 2024 | 3.68 | -0.070 | -1.84% | 3.76 | 3.79 | 3.66 | 45,024.00 |
Jun 30 2024 | 3.75 | 0.070 | 2.01% | 3.67 | 3.76 | 3.56 | 76,305.00 |
Jun 29 2024 | 3.67 | -0.060 | -1.55% | 3.72 | 4.00 | 3.67 | 311,736.00 |
Jun 28 2024 | 3.73 | 0.040 | 1.17% | 3.69 | 4.12 | 3.66 | 478,415.00 |
Jun 27 2024 | 3.69 | 0.050 | 1.26% | 3.63 | 3.73 | 3.56 | 43,663.00 |
Jun 26 2024 | 3.64 | 0.010 | 0.22% | 3.63 | 3.70 | 3.57 | 58,870.00 |
Jun 25 2024 | 3.64 | 0.070 | 1.99% | 3.56 | 3.67 | 3.54 | 35,319.00 |
Jun 24 2024 | 3.56 | -0.010 | -0.22% | 3.58 | 3.64 | 3.36 | 111,017.00 |
Jun 23 2024 | 3.57 | -0.070 | -2.00% | 3.64 | 3.69 | 3.53 | 71,556.00 |
Jun 22 2024 | 3.65 | -0.180 | -4.71% | 3.81 | 3.88 | 3.62 | 221,201.00 |
Jun 21 2024 | 3.83 | 0.170 | 4.68% | 3.65 | 4.26 | 3.61 | 580,085.00 |
Jun 20 2024 | 3.65 | 0.050 | 1.50% | 3.59 | 3.87 | 3.59 | 68,537.00 |
Jun 19 2024 | 3.60 | 0.080 | 2.21% | 3.52 | 3.68 | 3.47 | 43,989.00 |
Jun 18 2024 | 3.52 | -0.220 | -5.78% | 3.73 | 3.74 | 3.17 | 249,378.00 |
Jun 17 2024 | 3.74 | -0.370 | -9.05% | 4.10 | 4.54 | 3.51 | 324,993.00 |
Jun 16 2024 | 4.11 | 0.030 | 0.71% | 4.08 | 4.13 | 4.01 | 18,211.00 |
Jun 15 2024 | 4.08 | 0.060 | 1.54% | 4.03 | 4.10 | 4.00 | 19,127.00 |
Jun 14 2024 | 4.02 | -0.130 | -3.04% | 4.16 | 4.21 | 3.88 | 61,427.00 |
Jun 13 2024 | 4.15 | -0.180 | -4.12% | 4.32 | 4.43 | 4.12 | 96,912.00 |
Jun 12 2024 | 4.32 | 0.210 | 5.08% | 4.12 | 4.42 | 4.05 | 132,034.00 |
Jun 11 2024 | 4.11 | -0.240 | -5.49% | 4.35 | 4.36 | 4.03 | 97,406.00 |
Jun 10 2024 | 4.35 | -0.080 | -1.74% | 4.42 | 4.43 | 4.32 | 47,800.00 |
Jun 09 2024 | 4.43 | 0.100 | 2.22% | 4.33 | 4.48 | 4.27 | 36,419.00 |
Jun 08 2024 | 4.33 | -0.240 | -5.29% | 4.54 | 4.59 | 4.29 | 141,906.00 |
Jun 07 2024 | 4.58 | -0.410 | -8.22% | 4.98 | 5.06 | 4.09 | 203,406.00 |
Jun 06 2024 | 4.99 | -0.080 | -1.64% | 5.07 | 5.08 | 4.91 | 38,534.00 |
Jun 05 2024 | 5.07 | 0.050 | 1.02% | 5.03 | 5.09 | 5.01 | 64,372.00 |
Jun 04 2024 | 5.02 | 0.110 | 2.30% | 4.91 | 5.05 | 4.89 | 47,289.00 |
Jun 03 2024 | 4.91 | -0.010 | -0.12% | 4.92 | 5.02 | 4.87 | 85,440.00 |
Jun 02 2024 | 4.91 | -0.050 | -1.03% | 4.96 | 5.00 | 4.83 | 32,479.00 |
Jun 01 2024 | 4.96 | -0.020 | -0.42% | 4.98 | 4.99 | 4.94 | 24,658.00 |
May 31 2024 | 4.98 | -0.010 | -0.12% | 4.98 | 5.01 | 4.87 | 52,384.00 |
May 30 2024 | 4.99 | -0.140 | -2.67% | 5.13 | 5.15 | 4.91 | 130,029.00 |
May 29 2024 | 5.13 | -0.110 | -2.18% | 5.24 | 5.31 | 5.11 | 64,591.00 |
May 28 2024 | 5.24 | 0.00 | 0.02% | 5.24 | 5.34 | 5.09 | 88,258.00 |
May 27 2024 | 5.24 | 0.110 | 2.20% | 5.13 | 5.31 | 5.08 | 84,648.00 |
May 26 2024 | 5.13 | -0.070 | -1.33% | 5.20 | 5.22 | 5.09 | 66,699.00 |
May 25 2024 | 5.20 | 0.060 | 1.23% | 5.13 | 5.26 | 5.12 | 139,397.00 |
May 24 2024 | 5.13 | 0.130 | 2.58% | 4.99 | 5.14 | 4.89 | 116,403.00 |
May 23 2024 | 5.00 | -0.290 | -5.50% | 5.20 | 5.25 | 4.80 | 175,859.00 |
May 22 2024 | 5.29 | 0.00 | 0.00% | 5.29 | 5.29 | 5.29 | 0.00 |
May 21 2024 | 5.29 | -0.080 | -1.47% | 5.37 | 5.40 | 5.24 | 157,212.00 |
May 20 2024 | 5.37 | 0.400 | 7.96% | 4.99 | 5.38 | 4.91 | 152,734.00 |
May 19 2024 | 4.98 | -0.190 | -3.60% | 5.16 | 5.19 | 4.94 | 97,773.00 |
May 18 2024 | 5.16 | -0.020 | -0.31% | 5.17 | 5.22 | 5.12 | 22,951.00 |
May 17 2024 | 5.18 | 0.140 | 2.84% | 5.03 | 5.21 | 4.99 | 53,504.00 |
May 16 2024 | 5.04 | -0.010 | -0.20% | 5.05 | 5.10 | 4.93 | 68,745.00 |
May 15 2024 | 5.05 | 0.260 | 5.50% | 4.82 | 5.08 | 4.76 | 52,518.00 |
May 14 2024 | 4.78 | -0.110 | -2.25% | 4.89 | 4.95 | 4.77 | 32,325.00 |
May 13 2024 | 4.89 | -0.010 | -0.14% | 4.91 | 4.99 | 4.70 | 47,167.00 |
May 12 2024 | 4.90 | -0.030 | -0.63% | 4.93 | 4.99 | 4.86 | 17,720.00 |
May 11 2024 | 4.93 | -0.050 | -1.04% | 4.97 | 5.07 | 4.93 | 25,811.00 |
May 10 2024 | 4.98 | -0.270 | -5.07% | 5.23 | 5.30 | 4.89 | 90,072.00 |
May 09 2024 | 5.25 | 0.150 | 2.94% | 5.10 | 5.27 | 5.02 | 56,146.00 |
May 08 2024 | 5.10 | 0.020 | 0.43% | 5.09 | 5.25 | 5.01 | 81,916.00 |
May 07 2024 | 5.08 | -0.100 | -1.99% | 5.13 | 5.29 | 5.06 | 74,095.00 |
May 06 2024 | 5.18 | 0.00 | 0.00% | 5.18 | 5.18 | 5.18 | 0.00 |
May 05 2024 | 5.18 | 0.090 | 1.87% | 5.10 | 5.24 | 5.00 | 69,654.00 |
May 04 2024 | 5.09 | -0.030 | -0.57% | 5.12 | 5.24 | 5.07 | 48,245.00 |
May 03 2024 | 5.11 | 0.220 | 4.54% | 4.90 | 5.21 | 4.83 | 72,542.00 |
May 02 2024 | 4.89 | 0.010 | 0.29% | 4.86 | 4.97 | 4.67 | 60,904.00 |
May 01 2024 | 4.88 | -0.110 | -2.17% | 4.96 | 5.00 | 4.55 | 177,502.00 |
Apr 30 2024 | 4.99 | -0.520 | -9.48% | 5.49 | 5.58 | 4.85 | 164,570.00 |
Apr 29 2024 | 5.51 | 0.020 | 0.44% | 5.50 | 5.64 | 5.30 | 114,948.00 |
Apr 28 2024 | 5.48 | 0.040 | 0.70% | 5.46 | 5.67 | 5.43 | 105,149.00 |
Apr 27 2024 | 5.45 | -0.020 | -0.35% | 5.46 | 5.58 | 5.19 | 112,344.00 |
Apr 26 2024 | 5.47 | 0.090 | 1.71% | 5.44 | 5.53 | 5.27 | 36,744.00 |
Apr 25 2024 | 5.37 | 0.00 | 0.00% | 5.37 | 5.37 | 5.37 | 0.00 |
Apr 24 2024 | 5.37 | -0.270 | -4.80% | 5.65 | 5.75 | 5.30 | 71,003.00 |