Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GASBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 0.00008420 | -0.00000100 | -1.17% | 0.00008561 | 0.00008800 | 0.00008413 | 388.00 |
| Apr 22 2024 | 0.00008539 | -0.00000100 | -1.15% | 0.00008816 | 0.00008943 | 0.00008539 | 177.00 |
| Apr 21 2024 | 0.00008676 | -0.00000008 | -0.09% | 0.00008770 | 0.00008934 | 0.00008314 | 1,199.00 |
| Apr 20 2024 | 0.00008684 | 0.00000043 | 0.50% | 0.00008643 | 0.00008817 | 0.00008280 | 261.00 |
| Apr 19 2024 | 0.00008641 | 0.00000200 | 2.37% | 0.00008457 | 0.00009200 | 0.00008319 | 928.00 |
| Apr 18 2024 | 0.00008453 | 0.00000300 | 3.68% | 0.00008116 | 0.00008453 | 0.00007941 | 867.00 |
| Apr 17 2024 | 0.00008152 | -0.00000100 | -1.21% | 0.00008211 | 0.00009997 | 0.00007919 | 526.00 |
| Apr 16 2024 | 0.00008274 | -0.00000300 | -3.51% | 0.00008530 | 0.00008545 | 0.00008030 | 233.00 |
| Apr 15 2024 | 0.00008541 | 0.00000600 | 7.52% | 0.00007983 | 0.00009515 | 0.00007914 | 1,837.00 |
| Apr 14 2024 | 0.00007981 | 0.00000200 | 2.57% | 0.00007708 | 0.00008388 | 0.00007313 | 177.00 |
| Apr 13 2024 | 0.00007767 | -0.00001000 | -11.37% | 0.00008957 | 0.00009398 | 0.00007004 | 3,095.00 |
| Apr 12 2024 | 0.00008792 | -0.00001200 | -12.01% | 0.00009983 | 0.00010459 | 0.00008201 | 5,309.00 |
| Apr 11 2024 | 0.00009995 | 0.00000600 | 6.37% | 0.00009515 | 0.00010606 | 0.00009436 | 1,367.00 |
| Apr 10 2024 | 0.00009419 | -0.00000003 | -0.03% | 0.00009344 | 0.00010647 | 0.00009131 | 1,470.00 |
| Apr 09 2024 | 0.00009422 | -0.00000400 | -4.06% | 0.00009682 | 0.00009867 | 0.00009420 | 175.00 |
| Apr 08 2024 | 0.00009851 | 0.00000900 | 10.01% | 0.00009191 | 0.00009960 | 0.00008879 | 1,429.00 |
| Apr 07 2024 | 0.00008993 | -0.00000200 | -2.18% | 0.00009035 | 0.00009263 | 0.00008982 | 464.00 |
| Apr 06 2024 | 0.00009161 | -0.00000091 | -0.98% | 0.00009268 | 0.00009269 | 0.00009019 | 152.00 |
| Apr 05 2024 | 0.00009252 | 0.00000200 | 2.20% | 0.00009082 | 0.00009300 | 0.00008957 | 400.00 |
| Apr 04 2024 | 0.00009099 | -0.00000300 | -3.20% | 0.00009200 | 0.00009550 | 0.00009098 | 545.00 |
| Apr 03 2024 | 0.00009379 | 0.00000100 | 1.08% | 0.00009262 | 0.00009823 | 0.00009037 | 1,451.00 |
| Apr 02 2024 | 0.00009257 | -0.00000087 | -0.93% | 0.00009347 | 0.00009469 | 0.00009139 | 977.00 |
| Apr 01 2024 | 0.00009344 | -0.00000400 | -4.11% | 0.00009842 | 0.00009869 | 0.00009252 | 2,280.00 |
| Mar 31 2024 | 0.00009722 | -0.00000200 | -2.02% | 0.00009736 | 0.00009893 | 0.00009668 | 386.00 |
| Mar 30 2024 | 0.00009878 | 0.00000021 | 0.21% | 0.00009908 | 0.00009982 | 0.00009752 | 1,319.00 |
| Mar 29 2024 | 0.00009857 | -0.00000042 | -0.42% | 0.00009984 | 0.00010056 | 0.00009778 | 103.00 |
| Mar 28 2024 | 0.00009899 | -0.00000300 | -2.93% | 0.00010197 | 0.00010999 | 0.00009795 | 379.00 |
| Mar 27 2024 | 0.00010242 | 0.00000300 | 3.01% | 0.00010004 | 0.00010539 | 0.00009441 | 2,272.00 |
| Mar 26 2024 | 0.00009981 | 0.00000200 | 2.05% | 0.00009798 | 0.00010187 | 0.00009703 | 1,190.00 |
| Mar 25 2024 | 0.00009741 | -0.00000037 | -0.38% | 0.00009689 | 0.00010139 | 0.00009631 | 1,136.00 |
| Mar 24 2024 | 0.00009778 | -0.00000044 | -0.45% | 0.00009844 | 0.00010137 | 0.00009717 | 358.00 |
| Mar 23 2024 | 0.00009822 | 0.00000003 | 0.03% | 0.00009761 | 0.00010469 | 0.00009685 | 441.00 |
| Mar 22 2024 | 0.00009819 | -0.00000062 | -0.63% | 0.00009955 | 0.00010710 | 0.00009602 | 1,288.00 |
| Mar 21 2024 | 0.00009881 | 0.00000700 | 7.58% | 0.00009237 | 0.00009959 | 0.00008800 | 1,868.00 |
| Mar 20 2024 | 0.00009230 | 0.00000059 | 0.64% | 0.00009228 | 0.00010647 | 0.00009063 | 2,476.00 |
| Mar 19 2024 | 0.00009171 | -0.00000200 | -2.13% | 0.00009399 | 0.00009451 | 0.00008772 | 714.00 |
| Mar 18 2024 | 0.00009388 | -0.00000500 | -5.06% | 0.00009798 | 0.00009836 | 0.00009239 | 476.00 |
| Mar 17 2024 | 0.00009886 | -0.00000085 | -0.85% | 0.00010083 | 0.00010105 | 0.00009491 | 1,129.00 |
| Mar 16 2024 | 0.00009971 | -0.00000600 | -5.69% | 0.00010583 | 0.00010583 | 0.00009826 | 1,594.00 |
| Mar 15 2024 | 0.00010539 | -0.00000200 | -1.86% | 0.00010767 | 0.00011507 | 0.00010311 | 1,514.00 |
| Mar 14 2024 | 0.00010767 | 0.00000000 | 0.00% | 0.00010767 | 0.00010767 | 0.00010767 | 0.00 |
| Mar 13 2024 | 0.00010767 | 0.00000200 | 1.90% | 0.00010539 | 0.00010938 | 0.00010210 | 1,058.00 |
| Mar 12 2024 | 0.00010539 | 0.00000200 | 1.94% | 0.00010254 | 0.00010539 | 0.00009838 | 1,142.00 |
| Mar 11 2024 | 0.00010311 | 0.00000100 | 0.98% | 0.00010229 | 0.00010881 | 0.00009965 | 2,753.00 |
| Mar 10 2024 | 0.00010165 | -0.00000300 | -2.87% | 0.00010539 | 0.00010584 | 0.00010024 | 488.00 |
| Mar 09 2024 | 0.00010453 | 0.00000064 | 0.62% | 0.00010438 | 0.00011508 | 0.00010169 | 979.00 |
| Mar 08 2024 | 0.00010389 | -0.00000300 | -2.80% | 0.00010824 | 0.00010925 | 0.00010101 | 1,010.00 |
| Mar 07 2024 | 0.00010712 | -0.00000055 | -0.51% | 0.00010819 | 0.00010881 | 0.00010513 | 299.00 |
| Mar 06 2024 | 0.00010767 | 0.00000100 | 0.94% | 0.00010647 | 0.00010806 | 0.00010124 | 399.00 |
| Mar 05 2024 | 0.00010620 | -0.00000400 | -3.62% | 0.00011052 | 0.00011337 | 0.00009802 | 2,558.00 |
| Mar 04 2024 | 0.00011058 | -0.00000600 | -5.14% | 0.00011679 | 0.00012192 | 0.00010707 | 761.00 |
| Mar 03 2024 | 0.00011678 | -0.00000600 | -4.87% | 0.00012306 | 0.00012608 | 0.00010691 | 2,979.00 |
| Mar 02 2024 | 0.00012322 | 0.00001300 | 11.82% | 0.00011052 | 0.00012960 | 0.00011052 | 2,946.00 |
| Mar 01 2024 | 0.00010995 | 0.00000400 | 3.77% | 0.00010545 | 0.00011356 | 0.00010539 | 2,383.00 |
| Feb 29 2024 | 0.00010608 | 0.00000500 | 4.93% | 0.00010197 | 0.00010893 | 0.00010197 | 673.00 |
| Feb 28 2024 | 0.00010140 | -0.00001100 | -9.75% | 0.00011321 | 0.00011321 | 0.00009237 | 2,279.00 |
| Feb 27 2024 | 0.00011280 | -0.00000500 | -4.24% | 0.00011793 | 0.00011903 | 0.00011067 | 1,222.00 |
| Feb 26 2024 | 0.00011781 | -0.00000500 | -4.08% | 0.00012303 | 0.00013513 | 0.00011634 | 2,312.00 |
| Feb 25 2024 | 0.00012249 | -0.00000057 | -0.46% | 0.00012198 | 0.00012342 | 0.00012079 | 177.00 |
| Feb 24 2024 | 0.00012306 | 0.00000100 | 0.82% | 0.00012192 | 0.00012464 | 0.00012104 | 108.00 |
| Feb 23 2024 | 0.00012191 | -0.00000008 | -0.07% | 0.00012306 | 0.00012663 | 0.00011964 | 611.00 |
| Feb 22 2024 | 0.00012199 | 0.00000200 | 1.66% | 0.00011993 | 0.00012680 | 0.00011941 | 1,112.00 |
| Feb 21 2024 | 0.00012021 | -0.00000200 | -1.63% | 0.00012249 | 0.00012322 | 0.00011850 | 175.00 |
| Feb 20 2024 | 0.00012237 | -0.00000400 | -3.17% | 0.00012692 | 0.00012692 | 0.00011670 | 768.00 |
| Feb 19 2024 | 0.00012635 | 0.00000200 | 1.61% | 0.00012512 | 0.00012635 | 0.00012210 | 825.00 |
| Feb 18 2024 | 0.00012425 | -0.00000200 | -1.59% | 0.00012608 | 0.00012610 | 0.00012413 | 144.00 |
| Feb 17 2024 | 0.00012599 | -0.00000100 | -0.79% | 0.00012642 | 0.00012807 | 0.00012217 | 532.00 |
| Feb 16 2024 | 0.00012706 | 0.00000052 | 0.41% | 0.00012610 | 0.00013174 | 0.00012249 | 1,363.00 |
| Feb 15 2024 | 0.00012654 | 0.00000800 | 6.73% | 0.00011793 | 0.00014827 | 0.00011651 | 1,416.00 |
| Feb 14 2024 | 0.00011884 | -0.00000200 | -1.66% | 0.00011920 | 0.00012075 | 0.00011383 | 1,164.00 |
| Feb 13 2024 | 0.00012043 | -0.00000093 | -0.77% | 0.00012104 | 0.00012181 | 0.00011937 | 497.00 |
| Feb 12 2024 | 0.00012136 | -0.00000400 | -3.18% | 0.00012534 | 0.00012534 | 0.00012062 | 114.00 |
| Feb 11 2024 | 0.00012580 | 0.00000300 | 2.44% | 0.00012420 | 0.00013127 | 0.00012414 | 361.00 |
| Feb 10 2024 | 0.00012317 | -0.00000200 | -1.60% | 0.00012526 | 0.00013390 | 0.00012315 | 565.00 |
| Feb 09 2024 | 0.00012516 | -0.00000400 | -3.10% | 0.00012817 | 0.00012867 | 0.00012249 | 299.00 |
| Feb 08 2024 | 0.00012891 | -0.00000200 | -1.53% | 0.00012996 | 0.00013062 | 0.00012607 | 196.00 |
| Feb 07 2024 | 0.00013061 | -0.00000043 | -0.33% | 0.00013258 | 0.00013453 | 0.00012974 | 42.00 |
| Feb 06 2024 | 0.00013104 | -0.00000100 | -0.76% | 0.00013007 | 0.00013435 | 0.00012975 | 29.00 |
| Feb 05 2024 | 0.00013230 | 0.00000300 | 2.32% | 0.00012925 | 0.00013379 | 0.00012794 | 43.00 |
| Feb 04 2024 | 0.00012933 | -0.00000500 | -3.73% | 0.00013240 | 0.00013453 | 0.00012933 | 136.00 |
| Feb 03 2024 | 0.00013387 | -0.00000095 | -0.70% | 0.00013438 | 0.00013518 | 0.00012971 | 1,122.00 |
| Feb 02 2024 | 0.00013482 | -0.00000400 | -2.88% | 0.00013530 | 0.00013792 | 0.00013222 | 137.00 |
| Feb 01 2024 | 0.00013898 | 0.00000091 | 0.66% | 0.00013955 | 0.00014841 | 0.00013378 | 1,539.00 |
| Jan 31 2024 | 0.00013807 | 0.00000030 | 0.22% | 0.00013325 | 0.00015092 | 0.00013224 | 2,476.00 |
| Jan 30 2024 | 0.00013777 | 0.00000200 | 1.48% | 0.00013572 | 0.00014026 | 0.00013322 | 124.00 |
| Jan 29 2024 | 0.00013528 | -0.00000700 | -4.93% | 0.00013735 | 0.00014001 | 0.00013311 | 355.00 |
| Jan 28 2024 | 0.00014186 | 0.00000500 | 3.66% | 0.00013527 | 0.00014186 | 0.00013293 | 721.00 |
| Jan 27 2024 | 0.00013644 | 0.00000055 | 0.40% | 0.00013709 | 0.00013709 | 0.00013397 | 163.00 |
| Jan 26 2024 | 0.00013589 | -0.00000400 | -2.85% | 0.00014014 | 0.00014093 | 0.00013439 | 803.00 |
| Jan 25 2024 | 0.00014028 | 0.00000052 | 0.37% | 0.00014197 | 0.00014319 | 0.00013628 | 463.00 |
