Gas (GAS) historical data and Live price

Gas

GAS

$ 1.41 + 3.545 %

0.00007368 BTC

MARKET CAP
14.251 M

24H VOLUME
6.929 M

CIRC.SUPPLY
10.128 M

MAX SUPPLY
100 M

GAS

USD

Rank437

1H 1.66 %

24H 3.55 %

7D 4.76 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
10/30/20	1.305	1.325	1.197	1.212	2,057,002.43	12,277,325.814
10/29/20	1.348	1.363	1.3	1.305	1,777,117.217	13,213,226.164
10/28/20	1.439	1.455	1.333	1.348	1,575,858.84	13,650,865.375
10/27/20	1.45	1.532	1.435	1.439	1,091,501.238	14,572,085.207
10/26/20	1.468	1.503	1.441	1.45	1,346,903.653	14,683,324.636
10/25/20	1.504	1.507	1.466	1.468	1,318,970.922	14,867,011.36
10/24/20	1.513	1.516	1.494	1.504	1,626,024.553	15,234,596.51
10/23/20	1.487	1.527	1.483	1.513	1,942,492.379	15,324,745.029
10/22/20	1.469	1.535	1.465	1.485	2,029,946.375	15,042,158.455
10/21/20	1.445	1.508	1.443	1.468	1,810,760.244	14,868,344.294
10/20/20	1.498	1.503	1.433	1.444	1,597,833.698	14,628,141.38
10/19/20	1.505	1.507	1.471	1.497	1,459,608.258	15,167,061.969
10/18/20	1.543	1.545	1.501	1.503	1,309,285.331	15,225,859.687
10/17/20	1.499	1.548	1.488	1.542	1,354,716.792	15,621,870.242
10/16/20	1.523	1.531	1.493	1.497	1,585,650.298	15,166,543.592
10/15/20	1.56	1.562	1.511	1.522	1,619,272.957	15,416,705.354
10/14/20	1.529	1.591	1.529	1.554	2,184,658.526	15,741,231.058
10/13/20	1.541	1.546	1.514	1.53	1,498,021.801	15,492,768.052
10/12/20	1.556	1.559	1.527	1.541	1,809,283.32	15,610,803.544
10/11/20	1.606	1.667	1.541	1.557	2,383,220.595	15,771,630.687
10/10/20	1.564	1.643	1.564	1.604	2,282,620.244	16,250,033.57
10/9/20	1.462	1.577	1.455	1.574	1,844,098.811	15,943,913.855
10/8/20	1.412	1.474	1.392	1.461	1,576,911.256	14,798,598.132
10/7/20	1.425	1.425	1.382	1.412	1,520,162.544	14,300,090.294
10/6/20	1.513	1.53	1.423	1.425	1,805,374.549	14,432,379.831
10/5/20	1.527	1.536	1.508	1.512	1,624,518.005	15,314,279.216
10/4/20	1.537	1.559	1.517	1.527	1,746,626.799	15,467,255.792
10/3/20	1.55	1.554	1.515	1.537	1,703,996.147	15,570,497.939
10/2/20	1.597	1.644	1.507	1.55	2,049,005.409	15,698,248.604
10/1/20	1.593	1.674	1.563	1.594	2,400,963.122	16,141,337.415
9/29/20	1.624	1.631	1.579	1.607	1,667,733.759	16,272,398.812
9/28/20	1.666	1.682	1.62	1.623	1,616,316.593	16,442,546.109
9/27/20	1.685	1.693	1.635	1.666	2,319,205.833	16,869,943.107
9/26/20	1.668	1.706	1.661	1.685	2,564,373.847	17,067,345.969
9/25/20	1.673	1.698	1.632	1.668	2,820,693.723	16,898,722.513
9/24/20	1.591	1.694	1.59	1.673	2,610,049.495	16,941,047.787
9/23/20	1.653	1.757	1.59	1.592	2,705,405.741	16,120,401.24
9/22/20	1.619	1.787	1.584	1.653	3,248,133.099	16,740,851.058
9/21/20	1.826	1.853	1.594	1.621	2,658,170.086	16,413,364.329
9/20/20	1.898	1.902	1.788	1.826	2,492,150.165	18,496,417.614
9/19/20	2.015	2.026	1.882	1.897	2,575,394.796	19,216,483.301
9/18/20	1.953	2.115	1.908	2.013	4,323,393.308	20,384,320.958
9/17/20	1.807	1.961	1.715	1.953	4,166,319.809	19,780,806.435
9/16/20	1.824	1.825	1.708	1.81	3,037,554.28	18,332,953.981
9/15/20	1.85	1.862	1.737	1.822	3,053,419.788	18,449,048.424
9/14/20	1.766	1.858	1.734	1.849	2,924,299.976	18,729,064.17
9/13/20	1.887	1.904	1.709	1.765	3,059,959.21	17,880,399.834
9/12/20	1.846	1.885	1.806	1.885	3,210,758.875	19,094,087.02
9/11/20	1.747	1.853	1.684	1.846	3,208,501.94	18,701,943.513
9/10/20	1.7	1.761	1.684	1.747	2,863,212.076	17,694,081.675
9/9/20	1.62	1.749	1.62	1.696	3,153,289.311	17,177,747.568
9/8/20	1.63	1.668	1.54	1.619	2,728,738.432	16,394,152.991
9/7/20	1.653	1.676	1.507	1.629	2,059,006.787	16,499,819.903
9/6/20	1.573	1.685	1.494	1.654	3,290,410.723	16,757,093.849
9/5/20	1.731	1.747	1.526	1.573	3,267,796.959	15,936,948.822
9/4/20	1.642	1.795	1.594	1.731	3,955,172.1	17,534,750.263
9/3/20	1.947	1.949	1.644	1.644	3,448,321.375	16,653,184.916
9/2/20	2.132	2.15	1.86	1.946	4,440,946.854	19,710,897.015
9/1/20	2.206	2.22	2.084	2.132	5,737,178.536	21,596,924.93
8/31/20	2.29	2.301	2.205	2.208	5,269,071.318	22,359,275.741
8/30/20	2.285	2.633	2.272	2.287	9,797,605.965	23,164,704.18
8/29/20	2.134	2.365	2.131	2.285	4,750,536.429	23,145,255.471
8/28/20	2.04	2.145	2.038	2.134	3,807,826.062	21,613,158.948
8/27/20	2.022	2.1	1.962	2.039	4,049,090.419	20,651,999.993
8/26/20	2.022	2.027	1.95	2.023	2,778,275.859	20,494,241.516
8/25/20	2.08	2.156	1.935	2.022	4,845,792.962	20,477,982.056
8/24/20	2.048	2.157	2.019	2.081	3,739,673.661	21,074,436.44
8/23/20	2.143	2.223	2.018	2.048	4,201,452.671	20,741,376.57
8/22/20	2.008	2.183	1.911	2.142	7,500,425.249	21,692,968.65
8/21/20	2.2	2.343	1.988	2.008	7,316,029.545	20,338,554.259
8/20/20	1.768	2.226	1.749	2.201	6,955,443.853	22,293,699.041
8/19/20	1.916	1.938	1.729	1.767	3,137,573.176	17,901,722.823
8/18/20	1.919	1.987	1.85	1.916	3,504,904.027	19,406,138.846
8/17/20	1.861	1.936	1.852	1.921	3,868,060.622	19,452,925.771
8/16/20	1.858	1.88	1.817	1.861	3,542,224.812	18,851,244.376
8/15/20	1.824	1.9	1.804	1.854	3,329,993.441	18,775,328.502
8/14/20	1.846	1.885	1.813	1.828	3,982,947.872	18,513,508.673
8/13/20	1.772	1.946	1.725	1.853	6,998,526.572	18,767,744.805
8/12/20	1.728	1.791	1.676	1.775	11,545,756.876	17,978,826.706
8/11/20	1.892	1.918	1.673	1.729	19,853,196.799	17,508,647.553
8/10/20	1.779	1.965	1.752	1.889	15,669,038.237	19,128,498.672
8/9/20	1.765	1.862	1.734	1.784	13,506,380.371	18,069,865.328
8/8/20	1.671	1.764	1.663	1.764	11,171,003.129	17,870,454.192
8/7/20	1.691	1.714	1.635	1.67	17,896,034.508	16,916,562.528
8/6/20	1.701	1.743	1.67	1.691	13,241,014.317	17,128,431.983
8/5/20	1.671	1.74	1.671	1.697	12,112,688.274	17,189,531.848
8/4/20	1.674	1.707	1.651	1.673	10,674,985.405	16,940,366.956
8/3/20	1.654	1.706	1.64	1.674	14,049,104.195	16,956,220.316
8/2/20	1.73	1.797	1.627	1.646	13,893,432.898	16,672,169.012
8/1/20	1.682	1.781	1.668	1.731	12,373,350.18	17,536,124.605

Similar Coins