Gas (GAS) historical data and Live price

Gas

GAS

$ 10.76 -0.438 %

0.00019895 BTC

MARKET CAP
108.95 M

24H VOLUME
16.209 M

CIRC.SUPPLY
10.128 M

MAX SUPPLY
100 M

GAS

USD

Rank278

1H -1.32 %

24H -0.44 %

7D -7.81 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/8/21	11.225	11.251	10.667	10.859	14,033,961.75	109,983,631.38
3/7/21	11.382	11.428	10.827	11.234	18,176,322.28	113,782,928.42
3/6/21	11.079	11.642	10.878	11.38	24,064,639.34	115,258,100.79
3/5/21	10.704	11.334	10.006	11.077	23,668,574.28	112,188,138.54
3/4/21	11.671	11.696	10.459	10.713	22,220,668.5	108,506,277.73
3/3/21	11.691	12.241	11.133	11.577	89,992,627.72	117,257,920.87
3/2/21	12.391	12.391	10.767	11.676	78,520,716.12	118,256,903.86
3/1/21	11.926	12.746	10.432	12.532	225,538,345.41	126,931,450.29
2/28/21	10.096	12.593	8.598	12.404	205,793,643.93	125,637,139.55
2/27/21	11.668	11.891	9.782	10.095	53,256,100.42	102,247,847.46
2/26/21	12.209	13.345	10.88	11.673	73,842,194.84	118,232,286.99
2/25/21	12.366	16.792	11.897	12.665	674,517,242.71	128,275,792.56
2/24/21	7.125	16.271	7.125	12.41	1,217,497,472.37	125,697,962.08
2/23/21	8.754	8.857	5.888	7.122	56,132,608.6	72,131,569.77
2/22/21	9.743	10.008	7.647	8.758	131,826,352.69	88,700,533.42
2/21/21	4.663	17.664	4.663	9.796	981,843,805.44	99,219,270.87
2/20/21	4.717	5.012	4.415	4.66	19,577,888.08	47,199,062.34
2/19/21	4.287	4.876	4.243	4.72	24,327,732.03	47,802,610.47
2/18/21	3.979	4.371	3.969	4.283	16,366,338.36	43,375,274.16
2/17/21	4.005	4.076	3.636	3.98	15,257,091.04	40,306,193.01
2/16/21	4.068	4.286	3.771	4.013	18,634,829.99	40,648,033.97
2/15/21	4.445	4.598	3.576	4.074	18,836,571.64	41,260,108.25
2/14/21	3.853	4.57	3.719	4.406	29,003,071.13	44,628,079.12
2/13/21	3.433	4.093	3.177	3.853	24,477,720.93	39,029,686.51
2/12/21	3.265	3.43	3.067	3.43	12,694,102.77	34,737,702.61
2/11/21	3.067	3.395	3.067	3.247	22,974,234.9	32,889,475.54
2/10/21	2.509	3.449	2.441	3.013	36,980,984.75	30,521,163.25
2/9/21	2.267	2.601	2.247	2.511	10,064,932.86	25,433,554.94
2/8/21	2.138	2.287	2.106	2.273	6,152,459.07	23,021,805.42
2/7/21	2.179	2.211	2.064	2.136	5,182,360.33	21,632,696.24
2/6/21	2.263	2.376	2.132	2.176	8,288,097.42	22,036,634.75
2/5/21	2.105	2.263	2.073	2.262	7,155,136.78	22,905,917.27
2/4/21	2.052	2.189	1.906	2.102	7,927,779.02	21,286,935.35
2/3/21	1.91	2.263	1.91	2.052	18,282,241.38	20,782,432.98
2/2/21	1.87	1.915	1.839	1.91	4,373,812.27	19,348,272.24
2/1/21	1.945	1.984	1.802	1.87	5,204,190.71	18,943,472.63
1/31/21	1.835	2.021	1.797	1.951	8,429,280.93	19,763,257.7
1/30/21	1.854	1.889	1.792	1.835	4,055,446.18	18,582,799.44
1/29/21	1.823	1.943	1.786	1.838	5,956,034.07	18,618,105.65
1/28/21	1.717	1.772	1.688	1.754	3,581,484.273	17,760,935.438
1/27/21	1.825	1.825	1.6	1.698	3,192,938.027	17,195,218.172
1/26/21	1.871	1.876	1.753	1.825	3,193,989.942	18,480,846.265
1/25/21	1.914	1.914	1.833	1.861	4,397,220.616	18,845,115.465
1/24/21	1.768	2.167	1.768	1.914	20,660,107.631	19,383,895.748
1/23/21	1.783	1.801	1.711	1.765	3,381,034.848	17,881,390.292
1/22/21	1.709	1.809	1.535	1.777	4,020,410.095	17,994,177.004
1/21/21	1.928	1.939	1.673	1.702	4,011,455.958	17,242,503.204
1/20/21	1.928	1.985	1.785	1.924	4,335,474.962	19,487,441.383
1/19/21	2.047	2.047	1.89	1.928	5,905,961.018	19,527,324.974
1/18/21	1.797	2.105	1.761	2.028	12,780,285.973	20,537,069.57
1/17/21	1.843	2.086	1.715	1.793	7,542,334.271	18,162,265.814
1/16/21	1.749	1.848	1.719	1.846	4,191,417.187	18,701,325.277
1/15/21	1.802	1.819	1.657	1.746	3,409,934.563	17,682,727.288
1/14/21	1.74	1.817	1.719	1.799	3,970,983.11	18,224,636.267
1/13/21	1.664	1.761	1.597	1.74	4,163,784.42	17,622,808.018
1/12/21	1.82	1.82	1.606	1.662	3,569,859.532	16,832,036.148
1/11/21	1.983	2.071	1.5	1.821	10,491,321.882	18,438,940.489
1/10/21	1.848	2.045	1.574	1.95	7,903,271.672	19,752,663.932
1/9/21	1.684	1.983	1.626	1.848	6,949,073.684	18,720,296.099
1/8/21	1.655	1.757	1.555	1.683	4,429,487.167	17,043,497.781
1/7/21	1.649	1.794	1.59	1.653	4,985,043.383	16,742,345.976
1/6/21	1.519	1.696	1.494	1.645	6,757,688.063	16,659,797.498
1/5/21	1.49	1.564	1.438	1.517	2,921,536.777	15,365,777.384
1/4/21	1.541	1.568	1.407	1.489	3,289,660.33	15,086,087.836
1/3/21	1.522	1.562	1.459	1.541	2,949,648.456	15,606,177.302
1/2/21	1.556	1.588	1.48	1.52	2,448,280.775	15,393,723.334
1/1/21	1.511	1.584	1.504	1.555	2,031,076.07	15,754,356.135
12/31/20	1.503	1.581	1.463	1.511	2,055,774.475	15,307,377.223
12/30/20	1.529	1.599	1.451	1.503	2,429,175.002	15,220,937.757
12/29/20	1.583	1.603	1.416	1.527	2,683,439.905	15,470,231.823
12/28/20	1.534	1.591	1.526	1.583	2,361,567.139	16,028,449.852
12/27/20	1.546	1.614	1.491	1.534	2,232,206.578	15,536,783.789
12/26/20	1.56	1.622	1.515	1.546	2,019,643.816	15,662,839.65
12/25/20	1.595	1.616	1.523	1.565	1,934,718.074	15,850,353.097
12/24/20	1.451	1.598	1.412	1.589	2,365,265.524	16,096,674.009
12/23/20	1.701	1.701	1.43	1.451	2,275,669.036	14,696,506.076
12/22/20	1.696	1.732	1.585	1.701	2,961,862.514	17,228,024.514
12/21/20	1.782	1.813	1.593	1.696	3,410,250.939	17,179,411.861
12/20/20	1.766	1.974	1.711	1.773	10,571,142.004	17,959,845.069
12/19/20	1.677	1.835	1.658	1.755	4,472,040.357	17,779,603.268
12/18/20	1.588	1.704	1.555	1.661	4,089,200.846	16,826,575.199
12/17/20	1.606	1.622	1.561	1.58	2,988,731.086	16,003,633.441
12/16/20	1.572	1.611	1.525	1.608	2,588,493.178	16,289,179.357
12/15/20	1.583	1.589	1.546	1.572	1,654,365.364	15,919,248.448
12/14/20	1.589	1.6	1.555	1.581	1,690,010.023	16,012,559.727
12/13/20	1.591	1.62	1.541	1.589	2,403,195.337	16,098,890.786
12/12/20	1.497	1.592	1.478	1.587	1,734,067.283	16,071,021.835
12/11/20	1.565	1.629	1.47	1.493	2,195,576.992	15,125,562.208
12/10/20	1.632	1.64	1.528	1.565	1,286,848.185	15,851,897.79
12/9/20	1.612	1.643	1.501	1.632	1,976,826.415	16,533,526.228

Similar Coins