GASUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 5.95 | -1.18 | -16.55% | 7.15 | 7.15 | 5.95 | 33.00 |
Mar 26 2024 | 7.13 | 0.130 | 1.86% | 7.13 | 7.13 | 7.13 | 21.00 |
Mar 25 2024 | 7.00 | 1.20 | 20.69% | 6.70 | 7.00 | 6.70 | 20.00 |
Mar 24 2024 | 5.80 | 0.00 | 0.00% | 5.80 | 5.80 | 5.80 | 0.00 |
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% | 5.80 | 5.80 | 5.80 | 0.00 |
Mar 21 2024 | 5.80 | 0.00 | 0.00% | 5.80 | 5.80 | 5.80 | 0.00 |
Mar 20 2024 | 5.80 | 0.00 | 0.00% | 5.80 | 5.80 | 5.80 | 0.00 |
Mar 19 2024 | 5.80 | -0.490 | -7.79% | 6.05 | 6.05 | 5.80 | 99.00 |
Mar 18 2024 | 6.29 | 0.100 | 1.68% | 6.29 | 6.29 | 6.29 | 10.00 |
Mar 17 2024 | 6.19 | 0.00 | -0.06% | 6.19 | 6.19 | 6.19 | 100.00 |
Mar 16 2024 | 6.19 | -0.610 | -8.97% | 6.23 | 6.23 | 6.19 | 113.00 |
Mar 15 2024 | 6.80 | -1.20 | -15.00% | 7.26 | 7.26 | 6.80 | 6.00 |
Mar 14 2024 | 8.00 | 0.200 | 2.56% | 8.00 | 8.00 | 8.00 | 48.00 |
Mar 13 2024 | 7.80 | 0.650 | 9.09% | 7.78 | 7.80 | 7.78 | 13.00 |
Mar 12 2024 | 7.15 | 1.10 | 18.13% | 7.15 | 7.15 | 7.15 | 100.00 |
Mar 11 2024 | 6.05 | 0.00 | 0.00% | 6.05 | 6.05 | 6.05 | 0.00 |
Mar 10 2024 | 6.05 | -0.450 | -6.88% | 7.00 | 7.00 | 6.05 | 294.00 |
Mar 09 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 0.00 |
Mar 08 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 0.00 |
Mar 07 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 0.00 |
Mar 06 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 0.00 |
Mar 05 2024 | 6.50 | -1.01 | -13.50% | 6.09 | 7.42 | 6.09 | 61.00 |
Mar 04 2024 | 7.51 | 1.35 | 21.89% | 6.17 | 7.62 | 6.09 | 35.00 |
Mar 03 2024 | 6.17 | -1.34 | -17.80% | 6.21 | 6.21 | 6.03 | 169.00 |
Mar 02 2024 | 7.50 | 0.640 | 9.32% | 7.22 | 7.50 | 6.28 | 104.00 |
Mar 01 2024 | 6.86 | 0.310 | 4.74% | 6.68 | 6.86 | 6.68 | 13.00 |
Feb 29 2024 | 6.55 | 1.43 | 27.93% | 6.63 | 6.63 | 6.55 | 92.00 |
Feb 28 2024 | 5.12 | 0.00 | 0.00% | 5.12 | 5.12 | 5.12 | 0.00 |
Feb 27 2024 | 5.12 | -0.030 | -0.58% | 5.41 | 7.34 | 5.12 | 76.00 |
Feb 26 2024 | 5.15 | 0.030 | 0.59% | 5.12 | 5.15 | 5.12 | 40.00 |
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% | 6.50 | 6.50 | 6.50 | 0.00 |
Feb 23 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 0.00 |
Feb 22 2024 | 6.50 | 0.010 | 0.08% | 6.18 | 6.50 | 6.18 | 48.00 |
Feb 21 2024 | 6.49 | 0.00 | 0.00% | 6.49 | 6.49 | 6.49 | 0.00 |
Feb 20 2024 | 6.49 | -0.010 | -0.15% | 5.56 | 6.49 | 5.56 | 45.00 |
Feb 19 2024 | 6.50 | 0.940 | 16.99% | 5.56 | 6.50 | 5.56 | 69.00 |
Feb 18 2024 | 5.56 | -1.09 | -16.39% | 6.49 | 6.49 | 5.56 | 226.00 |
Feb 17 2024 | 6.65 | 0.00 | 0.00% | 6.65 | 6.65 | 6.65 | 0.00 |
Feb 16 2024 | 6.65 | -0.180 | -2.64% | 6.65 | 6.65 | 6.65 | 22.00 |
Feb 15 2024 | 6.83 | 0.780 | 12.94% | 5.02 | 7.00 | 5.02 | 76.00 |
Feb 14 2024 | 6.05 | 0.040 | 0.66% | 5.02 | 6.05 | 5.02 | 54.00 |
Feb 13 2024 | 6.01 | 0.990 | 19.69% | 6.01 | 6.01 | 6.01 | 2.00 |
Feb 12 2024 | 5.02 | -0.900 | -15.22% | 5.00 | 6.01 | 5.00 | 85.00 |
Feb 11 2024 | 5.92 | 0.050 | 0.85% | 5.92 | 5.92 | 5.92 | 5.00 |
Feb 10 2024 | 5.87 | 0.050 | 0.89% | 5.82 | 5.87 | 5.01 | 8.00 |
Feb 09 2024 | 5.82 | 0.100 | 1.83% | 5.78 | 5.82 | 5.78 | 18.00 |
Feb 08 2024 | 5.72 | 0.020 | 0.27% | 5.75 | 5.75 | 5.72 | 15.00 |
Feb 07 2024 | 5.70 | 0.690 | 13.77% | 5.01 | 5.70 | 5.01 | 117.00 |
Feb 06 2024 | 5.01 | -0.540 | -9.75% | 5.85 | 5.85 | 5.00 | 581.00 |
Feb 05 2024 | 5.55 | 0.540 | 10.80% | 5.01 | 5.55 | 5.01 | 17.00 |
Feb 04 2024 | 5.01 | 0.00 | 0.00% | 5.01 | 5.01 | 5.01 | 7.00 |
Feb 03 2024 | 5.01 | 0.00 | 0.00% | 5.01 | 5.01 | 5.01 | 4.00 |
Feb 02 2024 | 5.01 | 0.00 | 0.00% | 5.01 | 5.73 | 5.01 | 16.00 |
Feb 01 2024 | 5.01 | 0.00 | 0.00% | 5.01 | 5.70 | 5.01 | 37.00 |
Jan 31 2024 | 5.01 | -0.860 | -14.64% | 5.04 | 5.99 | 5.01 | 300.00 |
Jan 30 2024 | 5.87 | 0.860 | 17.15% | 5.87 | 5.87 | 5.87 | 9.00 |
Jan 29 2024 | 5.01 | 0.00 | 0.00% | 5.01 | 5.01 | 5.01 | 4.00 |
Jan 28 2024 | 5.01 | 0.00 | 0.00% | 5.01 | 5.01 | 5.01 | 57.00 |
Jan 27 2024 | 5.01 | 0.00 | 0.00% | 5.01 | 5.01 | 5.01 | 0.00 |
Jan 26 2024 | 5.01 | 0.00 | 0.00% | 5.01 | 5.01 | 5.01 | 0.00 |
Jan 25 2024 | 5.01 | -0.190 | -3.65% | 5.01 | 5.01 | 5.01 | 2.00 |
Jan 24 2024 | 5.20 | 0.130 | 2.56% | 5.50 | 5.50 | 5.20 | 69.00 |
Jan 23 2024 | 5.07 | 0.00 | 0.00% | 5.07 | 5.07 | 5.07 | 0.00 |
Jan 22 2024 | 5.07 | -1.20 | -19.14% | 5.07 | 5.07 | 5.07 | 1.00 |
Jan 21 2024 | 6.27 | 1.28 | 25.53% | 5.00 | 6.35 | 5.00 | 117.00 |
Jan 20 2024 | 5.00 | -1.63 | -24.65% | 6.62 | 6.65 | 5.00 | 292.00 |
Jan 19 2024 | 6.63 | -0.470 | -6.65% | 7.23 | 7.38 | 4.70 | 1,045.00 |
Jan 18 2024 | 7.10 | 0.860 | 13.77% | 7.00 | 7.10 | 7.00 | 158.00 |
Jan 17 2024 | 6.24 | 0.00 | 0.00% | 6.24 | 6.24 | 6.24 | 0.00 |
Jan 16 2024 | 6.24 | 0.00 | 0.00% | 6.24 | 6.24 | 6.24 | 0.00 |
Jan 15 2024 | 6.24 | 0.00 | 0.00% | 6.24 | 6.24 | 6.24 | 0.00 |
Jan 14 2024 | 6.24 | 0.00 | 0.00% | 6.24 | 6.24 | 6.24 | 0.00 |
Jan 13 2024 | 6.24 | 0.00 | 0.00% | 6.24 | 6.24 | 6.24 | 0.00 |
Jan 12 2024 | 6.24 | 0.00 | 0.00% | 6.24 | 6.24 | 6.24 | 0.00 |
Jan 11 2024 | 6.24 | -0.260 | -3.97% | 6.24 | 6.24 | 6.24 | 996.00 |
Jan 10 2024 | 6.50 | 0.600 | 10.17% | 5.50 | 6.50 | 5.50 | 50.00 |
Jan 09 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 0.00 |
Jan 08 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 0.00 |
Jan 07 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 0.00 |
Jan 06 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 0.00 |
Jan 05 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 0.00 |
Jan 04 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 0.00 |
Jan 03 2024 | 5.90 | -1.31 | -18.14% | 5.90 | 5.90 | 5.90 | 10.00 |
Jan 01 2024 | 7.21 | 0.00 | 0.00% | 7.21 | 7.21 | 7.21 | 0.00 |
Dec 31 2023 | 7.21 | 0.00 | 0.00% | 7.21 | 7.21 | 7.21 | 0.00 |
Dec 30 2023 | 7.21 | 0.00 | 0.00% | 7.21 | 7.21 | 7.21 | 0.00 |
Dec 29 2023 | 7.21 | 0.00 | 0.00% | 7.21 | 7.21 | 7.21 | 0.00 |
Dec 28 2023 | 7.21 | 0.00 | 0.00% | 7.21 | 7.21 | 7.21 | 0.00 |