Gas (GAS) historical data and Live price

gas

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
Rank278
1H -1.32 %
24H -0.44 %
7D -7.81 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/8/2111.22511.25110.66710.85914,033,961.75109,983,631.38
3/7/2111.38211.42810.82711.23418,176,322.28113,782,928.42
3/6/2111.07911.64210.87811.3824,064,639.34115,258,100.79
3/5/2110.70411.33410.00611.07723,668,574.28112,188,138.54
3/4/2111.67111.69610.45910.71322,220,668.5108,506,277.73
3/3/2111.69112.24111.13311.57789,992,627.72117,257,920.87
3/2/2112.39112.39110.76711.67678,520,716.12118,256,903.86
3/1/2111.92612.74610.43212.532225,538,345.41126,931,450.29
2/28/2110.09612.5938.59812.404205,793,643.93125,637,139.55
2/27/2111.66811.8919.78210.09553,256,100.42102,247,847.46
2/26/2112.20913.34510.8811.67373,842,194.84118,232,286.99
2/25/2112.36616.79211.89712.665674,517,242.71128,275,792.56
2/24/217.12516.2717.12512.411,217,497,472.37125,697,962.08
2/23/218.7548.8575.8887.12256,132,608.672,131,569.77
2/22/219.74310.0087.6478.758131,826,352.6988,700,533.42
2/21/214.66317.6644.6639.796981,843,805.4499,219,270.87
2/20/214.7175.0124.4154.6619,577,888.0847,199,062.34
2/19/214.2874.8764.2434.7224,327,732.0347,802,610.47
2/18/213.9794.3713.9694.28316,366,338.3643,375,274.16
2/17/214.0054.0763.6363.9815,257,091.0440,306,193.01
2/16/214.0684.2863.7714.01318,634,829.9940,648,033.97
2/15/214.4454.5983.5764.07418,836,571.6441,260,108.25
2/14/213.8534.573.7194.40629,003,071.1344,628,079.12
2/13/213.4334.0933.1773.85324,477,720.9339,029,686.51
2/12/213.2653.433.0673.4312,694,102.7734,737,702.61
2/11/213.0673.3953.0673.24722,974,234.932,889,475.54
2/10/212.5093.4492.4413.01336,980,984.7530,521,163.25
2/9/212.2672.6012.2472.51110,064,932.8625,433,554.94
2/8/212.1382.2872.1062.2736,152,459.0723,021,805.42
2/7/212.1792.2112.0642.1365,182,360.3321,632,696.24
2/6/212.2632.3762.1322.1768,288,097.4222,036,634.75
2/5/212.1052.2632.0732.2627,155,136.7822,905,917.27
2/4/212.0522.1891.9062.1027,927,779.0221,286,935.35
2/3/211.912.2631.912.05218,282,241.3820,782,432.98
2/2/211.871.9151.8391.914,373,812.2719,348,272.24
2/1/211.9451.9841.8021.875,204,190.7118,943,472.63
1/31/211.8352.0211.7971.9518,429,280.9319,763,257.7
1/30/211.8541.8891.7921.8354,055,446.1818,582,799.44
1/29/211.8231.9431.7861.8385,956,034.0718,618,105.65
1/28/211.7171.7721.6881.7543,581,484.27317,760,935.438
1/27/211.8251.8251.61.6983,192,938.02717,195,218.172
1/26/211.8711.8761.7531.8253,193,989.94218,480,846.265
1/25/211.9141.9141.8331.8614,397,220.61618,845,115.465
1/24/211.7682.1671.7681.91420,660,107.63119,383,895.748
1/23/211.7831.8011.7111.7653,381,034.84817,881,390.292
1/22/211.7091.8091.5351.7774,020,410.09517,994,177.004
1/21/211.9281.9391.6731.7024,011,455.95817,242,503.204
1/20/211.9281.9851.7851.9244,335,474.96219,487,441.383
1/19/212.0472.0471.891.9285,905,961.01819,527,324.974
1/18/211.7972.1051.7612.02812,780,285.97320,537,069.57
1/17/211.8432.0861.7151.7937,542,334.27118,162,265.814
1/16/211.7491.8481.7191.8464,191,417.18718,701,325.277
1/15/211.8021.8191.6571.7463,409,934.56317,682,727.288
1/14/211.741.8171.7191.7993,970,983.1118,224,636.267
1/13/211.6641.7611.5971.744,163,784.4217,622,808.018
1/12/211.821.821.6061.6623,569,859.53216,832,036.148
1/11/211.9832.0711.51.82110,491,321.88218,438,940.489
1/10/211.8482.0451.5741.957,903,271.67219,752,663.932
1/9/211.6841.9831.6261.8486,949,073.68418,720,296.099
1/8/211.6551.7571.5551.6834,429,487.16717,043,497.781
1/7/211.6491.7941.591.6534,985,043.38316,742,345.976
1/6/211.5191.6961.4941.6456,757,688.06316,659,797.498
1/5/211.491.5641.4381.5172,921,536.77715,365,777.384
1/4/211.5411.5681.4071.4893,289,660.3315,086,087.836
1/3/211.5221.5621.4591.5412,949,648.45615,606,177.302
1/2/211.5561.5881.481.522,448,280.77515,393,723.334
1/1/211.5111.5841.5041.5552,031,076.0715,754,356.135
12/31/201.5031.5811.4631.5112,055,774.47515,307,377.223
12/30/201.5291.5991.4511.5032,429,175.00215,220,937.757
12/29/201.5831.6031.4161.5272,683,439.90515,470,231.823
12/28/201.5341.5911.5261.5832,361,567.13916,028,449.852
12/27/201.5461.6141.4911.5342,232,206.57815,536,783.789
12/26/201.561.6221.5151.5462,019,643.81615,662,839.65
12/25/201.5951.6161.5231.5651,934,718.07415,850,353.097
12/24/201.4511.5981.4121.5892,365,265.52416,096,674.009
12/23/201.7011.7011.431.4512,275,669.03614,696,506.076
12/22/201.6961.7321.5851.7012,961,862.51417,228,024.514
12/21/201.7821.8131.5931.6963,410,250.93917,179,411.861
12/20/201.7661.9741.7111.77310,571,142.00417,959,845.069
12/19/201.6771.8351.6581.7554,472,040.35717,779,603.268
12/18/201.5881.7041.5551.6614,089,200.84616,826,575.199
12/17/201.6061.6221.5611.582,988,731.08616,003,633.441
12/16/201.5721.6111.5251.6082,588,493.17816,289,179.357
12/15/201.5831.5891.5461.5721,654,365.36415,919,248.448
12/14/201.5891.61.5551.5811,690,010.02316,012,559.727
12/13/201.5911.621.5411.5892,403,195.33716,098,890.786
12/12/201.4971.5921.4781.5871,734,067.28316,071,021.835
12/11/201.5651.6291.471.4932,195,576.99215,125,562.208
12/10/201.6321.641.5281.5651,286,848.18515,851,897.79
12/9/201.6121.6431.5011.6321,976,826.41516,533,526.228