Gas (GAS) historical data and Live price

Gas

GAS

$ 5.36 -5.87 %

0.0000839 BTC

MARKET CAP
362.336 M

24H VOLUME
18.406 M

CIRC.SUPPLY
67.642 M

MAX SUPPLY

GAS

USD

Rank182

1H -1.02 %

24H -5.87 %

7D 5.73 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/23/24	5.77	5.866	5.613	5.644	20,055,340.58	381,643,910.48
4/22/24	5.582	5.867	5.581	5.77	22,967,974.31	390,173,939.93
4/21/24	5.62	5.777	5.467	5.582	27,996,254.46	377,348,450.87
4/20/24	5.391	5.646	5.3	5.62	20,370,853.39	379,936,753.89
4/19/24	5.304	5.788	5.155	5.391	80,221,646.49	364,335,552.87
4/18/24	4.971	5.367	4.842	5.304	21,503,708.28	358,383,750.26
4/17/24	5.208	5.263	4.862	4.971	18,241,289.6	335,852,622.94
4/16/24	5.384	5.386	4.981	5.208	23,942,530.16	351,792,954.69
4/15/24	5.389	5.851	5.012	5.384	57,772,668.15	363,635,720.63
4/14/24	4.976	5.4	4.628	5.389	44,845,391.65	363,885,830.17
4/13/24	5.995	6.289	4.348	4.976	93,751,571.73	335,977,679.77
4/12/24	7.057	7.295	5.731	5.994	106,574,502.82	404,708,092.51
4/11/24	6.704	7.087	6.603	7.057	95,542,070.69	476,332,536.4
4/10/24	6.43	6.715	6.253	6.704	38,773,336.33	452,477,585.56
4/9/24	7.02	7.025	6.411	6.43	52,384,892.67	433,554,156.12
4/8/24	6.268	7.117	6.166	7.02	126,350,328.6	473,227,846.32
4/7/24	6.246	6.324	6.203	6.268	11,120,743.63	422,413,206.84
4/6/24	6.144	6.289	6.117	6.246	9,714,733.98	420,789,410.91
4/5/24	6.236	6.266	5.95	6.144	15,284,801.23	413,893,410.98
4/4/24	6.096	6.327	6.006	6.236	27,324,403.62	420,006,390.94
4/3/24	6.079	6.464	5.872	6.096	61,621,867.7	410,581,371.62
4/2/24	6.546	6.547	5.98	6.079	22,541,266	409,332,257.84
4/1/24	6.954	7.01	6.363	6.546	25,667,673.71	440,694,666.12
3/31/24	6.823	6.986	6.8	6.954	13,806,140.67	468,111,576.04
3/30/24	6.928	6.966	6.771	6.823	13,077,931.18	459,136,451.26
3/29/24	7.052	7.058	6.823	6.928	20,901,456.88	466,155,906.52
3/28/24	7.11	7.117	6.818	7.052	27,538,302.72	474,439,224.42
3/27/24	7.06	7.367	6.699	7.11	108,554,117.09	478,239,076.24
3/26/24	6.855	7.198	6.851	7.06	43,285,453.67	474,813,426.2
3/25/24	6.543	7.045	6.504	6.855	51,358,286.4	460,911,494.97
3/24/24	6.328	6.567	6.298	6.543	22,826,145.74	439,913,235.23
3/23/24	6.272	6.443	6.193	6.327	13,964,850.05	425,369,552.63
3/22/24	6.509	6.512	6.078	6.272	21,059,075.28	421,526,036.95
3/21/24	6.296	6.623	6.215	6.509	35,972,416.11	437,109,388.32
3/20/24	5.701	6.314	5.531	6.296	50,565,974.98	422,672,535.96
3/19/24	6.322	6.4	5.567	5.701	36,299,006.53	382,720,626.33
3/18/24	6.732	6.733	6.197	6.322	26,680,509.26	424,327,788.46
3/17/24	6.576	6.775	6.171	6.732	38,362,555.38	451,655,693.02
3/16/24	7.338	7.366	6.443	6.576	51,908,366.13	441,145,965.12
3/15/24	7.684	8.197	6.837	7.338	157,803,199.53	492,163,353.94
3/14/24	7.891	8.329	7.141	7.684	164,110,104.42	515,276,924.28
3/13/24	7.581	7.96	7.454	7.891	127,084,254.17	529,074,287.71
3/12/24	7.445	7.594	6.922	7.581	51,609,263.2	508,136,293.72
3/11/24	7.062	7.455	6.814	7.445	71,785,223.97	498,962,104.98
3/10/24	7.172	7.255	6.896	7.062	32,085,804.18	473,170,211.47
3/9/24	7.15	7.214	7.029	7.172	26,130,193.95	480,513,916.71
3/8/24	7.236	7.265	6.818	7.15	33,290,663.84	478,968,449.43
3/7/24	7.129	7.258	6.918	7.236	41,573,933.58	484,662,496.09
3/6/24	6.797	7.142	6.523	7.129	50,397,051.41	477,405,752.43
3/5/24	7.584	7.591	5.859	6.798	107,389,903.95	455,098,597.34
3/4/24	7.338	7.773	7.18	7.587	122,850,443.72	507,839,203.11
3/3/24	7.65	7.667	6.82	7.334	82,895,467.46	490,746,495.59
3/2/24	6.888	7.921	6.87	7.644	207,781,476.49	511,401,836.45
3/1/24	6.512	6.94	6.487	6.886	54,943,099.5	460,387,364.48
2/29/24	6.352	6.745	6.275	6.516	71,811,390.67	435,580,565.11
2/28/24	6.431	6.63	5.939	6.351	51,757,207.44	424,494,812.75
2/27/24	6.404	6.469	6.269	6.43	25,997,189.86	429,687,341.22
2/26/24	6.34	6.419	6.143	6.404	17,900,619.92	427,883,990.55
2/25/24	6.309	6.342	6.236	6.34	13,634,162.84	423,537,230.06
2/24/24	6.187	6.339	6.136	6.309	15,545,830.31	421,442,712.42
2/23/24	6.263	6.323	6.071	6.188	18,258,744.16	413,276,568.11
2/22/24	6.233	6.476	6.142	6.26	34,178,152.45	418,078,778.01
2/21/24	6.395	6.452	6.031	6.232	21,175,308.1	416,154,008.6
2/20/24	6.53	6.57	6.134	6.395	32,219,949.67	426,971,928.85
2/19/24	6.485	6.574	6.433	6.53	22,641,842.67	435,910,250.38
2/18/24	6.438	6.517	6.388	6.485	21,156,864.67	431,227,016.42
2/17/24	6.573	6.647	6.237	6.439	31,748,808.59	428,064,749.57
2/16/24	6.528	6.853	6.353	6.573	92,839,563.08	436,906,397.08
2/15/24	6.115	7.06	6.043	6.516	154,104,813.26	432,987,559.01
2/14/24	5.946	6.152	5.9	6.113	18,605,876.05	406,105,736.73
2/13/24	6.083	6.089	5.835	5.947	16,711,193.22	394,943,979.78
2/12/24	6.061	6.113	5.849	6.082	17,717,501.95	403,894,522.54
2/11/24	5.911	6.182	5.91	6.055	50,480,556.66	402,042,109.24
2/10/24	5.915	5.964	5.826	5.911	15,886,108.47	392,424,835.34
2/9/24	5.737	5.931	5.724	5.915	17,407,267.1	392,660,394.42
2/8/24	5.761	5.784	5.697	5.736	10,453,559.73	380,707,024.88
2/7/24	5.666	5.78	5.568	5.762	13,376,074.33	382,351,561.25
2/6/24	5.607	5.711	5.563	5.665	10,433,561.61	375,913,169.36
2/5/24	5.575	5.647	5.438	5.608	11,634,171.09	372,042,067.27
2/4/24	5.69	5.692	5.559	5.576	11,409,340.99	369,883,922.02
2/3/24	5.771	5.821	5.665	5.69	11,996,581.34	377,397,666.71
2/2/24	5.81	5.829	5.678	5.771	15,613,343.63	382,720,563.92
2/1/24	5.848	5.849	5.624	5.81	69,862,736.78	385,273,348.7
1/31/24	5.805	6.393	5.688	5.848	247,261,480.32	387,712,788.26
1/30/24	5.876	5.978	5.782	5.802	22,959,403.97	384,437,952.61
1/29/24	5.853	5.877	5.626	5.876	23,219,010	389,044,875.21
1/28/24	5.817	5.901	5.635	5.853	24,254,870.35	387,463,114.98
1/27/24	5.732	5.823	5.578	5.822	14,266,491.71	385,336,355.15
1/26/24	5.537	5.74	5.537	5.732	28,734,829.67	379,341,021.95
1/25/24	5.673	5.75	5.42	5.536	39,298,166.42	366,302,751.53

Similar Coins