Gas (GAS) historical data and Live price

Gas

GAS

$ 4.43 + 1.745 %

0.00013589 BTC

MARKET CAP
44.873 M

24H VOLUME
6.403 M

CIRC.SUPPLY
10.128 M

MAX SUPPLY
100 M

GAS

USD

Rank417

1H 3.20 %

24H 1.75 %

7D -43.30 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/23/21	4.095	4.613	3.933	4.467	4,640,291.05	45,238,931.46
6/22/21	4.59	4.726	3.445	4.087	8,319,438.69	41,390,527.26
6/21/21	6.467	6.476	4.57	4.579	8,496,363.64	46,382,504.01
6/20/21	6.757	6.757	5.894	6.456	8,027,285.26	65,386,369.57
6/19/21	6.886	6.978	6.641	6.748	3,716,082.97	68,342,062.62
6/18/21	7.529	7.538	6.68	6.883	6,278,113.86	69,715,301.76
6/17/21	7.688	7.829	7.362	7.529	6,232,782.8	76,257,078.94
6/16/21	8.03	8.03	7.629	7.685	3,048,215.01	77,833,506.44
6/15/21	8.17	8.178	7.932	8.035	6,661,963.96	81,381,929.72
6/14/21	7.997	8.168	7.784	8.168	6,945,426.15	82,732,848.11
6/13/21	7.442	8.026	7.338	8	6,999,660.99	81,031,221.82
6/12/21	8.047	8.06	7.157	7.443	7,386,669.33	75,382,728.37
6/11/21	8.798	8.819	7.998	8.045	7,114,191.09	81,479,819.46
6/10/21	9.153	9.278	8.538	8.793	12,556,435.43	89,059,273.31
6/9/21	8.299	9.252	7.98	9.13	11,542,535.1	92,472,880.66
6/7/21	9.322	9.604	8.513	8.588	15,133,428.78	86,985,618.46
6/6/21	8.967	9.69	8.896	9.327	21,737,263.38	94,468,891.07
6/5/21	9.232	9.518	8.678	8.96	20,460,768.04	90,752,623.77
6/4/21	10.076	10.088	8.74	9.243	19,438,221.67	93,614,794.61
6/3/21	9.395	10.925	9.395	10.037	39,449,883.83	101,662,667.38
6/2/21	9.229	9.471	8.946	9.385	32,840,377.57	95,054,649.33
6/1/21	8.975	9.374	8.665	9.243	19,031,592.41	93,620,238.75
5/31/21	8.659	9.044	8.163	8.975	13,119,348.29	90,903,459.18
5/30/21	8.459	8.783	8.087	8.65	10,720,286.43	87,605,922.49
5/29/21	9.049	9.34	8.039	8.447	11,985,105.76	85,550,366.8
5/28/21	9.557	10.164	8.501	9.042	19,880,023.02	91,575,845.05
5/27/21	10.042	10.042	9.04	9.545	13,104,737.56	96,677,223.46
5/26/21	9.352	10.031	8.967	10.031	13,072,582.84	101,592,900.37
5/25/21	9.017	9.72	8.177	9.31	21,657,361.66	94,295,018.74
5/24/21	7.814	9.069	7.408	9.016	20,048,014.21	91,313,919.5
5/23/21	8.71	9.491	6.392	7.825	17,106,146.26	79,258,061.29
5/22/21	9.792	9.846	8.48	8.705	14,742,646.81	88,163,530.35
5/21/21	13.776	14.352	8.492	9.772	33,663,937.66	98,978,856.12
4/26/21	11.726	15.259	11.624	14.466	58,778,988.81	146,512,824.03
4/25/21	11.426	12.697	10.956	11.687	35,799,449.96	118,369,877.16
4/24/21	12.363	12.624	11.262	11.416	27,131,518.75	115,623,047.7
4/23/21	13.3	13.34	10.184	12.353	38,999,333.69	125,117,916.79
4/22/21	15.6	15.608	12.822	13.31	37,274,130.15	134,810,882.35
4/21/21	16.936	16.936	15.386	15.561	35,080,720.55	157,610,857.81
4/20/21	17.668	17.668	15.093	16.96	46,181,653.55	171,773,901.85
4/19/21	19.834	21.139	17.146	17.601	67,501,839.22	178,270,912.53
4/18/21	17.724	21.588	16.378	19.791	102,652,259.9	200,446,863.37
4/17/21	18.031	21.563	16.268	17.744	77,335,969	179,721,726.54
4/16/21	14.078	22.982	13.888	18.003	162,046,468.5	182,342,566.78
4/15/21	13.185	14.189	12.967	14.068	22,431,474.51	142,483,617.71
4/14/21	13.723	13.783	12.495	13.19	20,231,185.72	133,591,781.65
4/13/21	13.637	13.85	13.013	13.742	18,928,071.93	139,186,974.65
4/12/21	14.118	14.13	13.375	13.641	15,848,936.93	138,162,630.52
4/11/21	14.311	14.501	13.083	14.125	19,477,427.38	143,059,098.42
4/10/21	14.274	15.002	13.532	14.257	23,945,639.23	144,398,766.12
4/9/21	13.221	15.023	13.014	14.27	28,548,855.2	144,530,773.79
4/8/21	11.887	13.247	11.624	13.224	21,764,109.16	133,942,399.08
4/7/21	15.221	16.488	11.269	11.914	31,458,532.72	120,673,753.28
4/6/21	15.983	16.143	14.209	15.113	52,353,681.1	153,066,817.49
4/5/21	17.106	17.155	15.442	15.979	58,193,004.03	161,841,816.17
4/4/21	15.65	17.951	15.191	17.077	98,361,766.29	172,960,112.28
4/3/21	17.082	19.144	15.101	15.613	139,798,085.55	158,135,709.75
4/2/21	16.041	18.694	14.886	17.081	124,205,718.16	173,006,320.61
4/1/21	16.793	19.411	15.816	16.008	113,980,205.37	162,130,708.82
3/31/21	14.797	16.848	13.801	16.848	123,751,939.75	170,647,925.13
3/30/21	14.032	14.985	13.587	14.758	80,774,440.25	149,471,032.99
3/29/21	12.968	14.033	12.607	14.018	41,436,338.07	141,984,154.55
3/28/21	13.08	13.161	12.557	12.966	35,738,689.55	131,319,536.94
3/27/21	12.09	13.871	12.052	13.088	111,333,709.66	132,561,918.96
3/26/21	11.547	12.088	11.49	12.084	33,239,073.47	122,391,358.62
3/25/21	12.214	12.384	11.061	11.533	30,252,490.85	116,812,638.35
3/24/21	13.812	13.812	11.876	12.17	48,338,866.83	123,258,847.06
3/23/21	13.071	14.784	12.32	13.678	102,750,914.02	138,536,981.5
3/22/21	12.31	15.622	11.972	13.075	232,748,237.26	132,432,116.2
3/21/21	11.746	13.115	11.374	12.237	63,048,074.44	123,939,725.58
3/20/21	12.299	12.69	11.591	11.746	43,994,168.47	118,969,409.57
3/19/21	12.2	12.466	11.887	12.279	34,428,454.56	124,368,634.48
3/18/21	12.413	12.919	11.568	12.174	41,068,391.68	123,303,263.94
3/17/21	11.649	12.878	10.725	12.419	77,726,250.38	125,780,199.42
3/16/21	12.022	12.119	11.198	11.643	18,537,051.87	117,923,922.65
3/15/21	12.829	13.291	11.239	12.021	25,942,758.95	121,749,603.27
3/14/21	12.905	13.307	12.258	12.772	57,974,161.81	129,360,467.24
3/13/21	12.822	13.476	12.14	13.476	63,317,321.89	136,493,522.57
3/12/21	13.57	13.57	11.872	12.821	30,893,541.28	129,852,276.16
3/11/21	10.436	13.801	10.277	13.518	114,273,903.76	136,910,731.58
3/10/21	10.908	11.011	10.28	10.437	21,467,639.22	105,707,345.48
3/9/21	10.857	11.031	10.656	10.908	22,933,068.15	110,477,727.72
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

Similar Coins