- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Gas (GAS) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 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 |
| 7/31/20 | 1.668 | 1.702 | 1.664 | 1.682 | 13,169,436.045 | 17,039,630.05 |
| 7/30/20 | 1.697 | 1.722 | 1.667 | 1.67 | 11,913,642.858 | 16,919,104.593 |
| 7/29/20 | 1.678 | 1.759 | 1.676 | 1.697 | 13,280,032.705 | 17,190,786.205 |
| 7/28/20 | 1.658 | 1.709 | 1.643 | 1.678 | 14,163,158.026 | 16,998,441.366 |
| 7/27/20 | 1.752 | 1.766 | 1.595 | 1.651 | 15,464,334.562 | 16,720,407.855 |
| 7/26/20 | 1.788 | 1.812 | 1.728 | 1.752 | 16,813,935.742 | 17,745,230.339 |
| 7/25/20 | 1.824 | 1.843 | 1.777 | 1.783 | 13,863,335.776 | 18,055,898.711 |
| 7/24/20 | 1.847 | 1.85 | 1.78 | 1.827 | 13,233,320.003 | 18,504,691.151 |
| 7/23/20 | 1.853 | 1.891 | 1.821 | 1.847 | 15,694,053.108 | 18,704,905.248 |
| 7/22/20 | 1.897 | 1.908 | 1.778 | 1.849 | 16,630,636.911 | 18,730,362.032 |
| 7/21/20 | 1.722 | 1.94 | 1.7 | 1.898 | 19,450,775.569 | 19,220,707.648 |
| 7/20/20 | 1.753 | 1.776 | 1.713 | 1.723 | 13,337,762.214 | 17,455,176.227 |
| 7/19/20 | 1.689 | 1.768 | 1.664 | 1.752 | 11,496,732.41 | 17,742,257.173 |
| 7/18/20 | 1.706 | 1.71 | 1.674 | 1.689 | 5,301,122.303 | 17,107,297.679 |
| 7/17/20 | 1.675 | 1.714 | 1.667 | 1.705 | 9,415,907.69 | 17,272,522.922 |
| 7/16/20 | 1.788 | 1.797 | 1.643 | 1.674 | 10,735,390.106 | 16,953,780.068 |
| 7/15/20 | 1.792 | 1.825 | 1.786 | 1.789 | 12,685,274.344 | 18,117,615.824 |
| 7/14/20 | 1.744 | 1.838 | 1.703 | 1.791 | 16,537,924.723 | 18,144,949.146 |
| 7/13/20 | 1.691 | 1.818 | 1.679 | 1.747 | 15,594,518.681 | 17,695,137.877 |
| 7/12/20 | 1.733 | 1.736 | 1.68 | 1.691 | 11,711,894.98 | 17,122,974.975 |
| 7/11/20 | 1.696 | 1.745 | 1.679 | 1.732 | 14,363,821.638 | 17,546,871.083 |
| 7/10/20 | 1.696 | 1.706 | 1.638 | 1.694 | 14,479,234.175 | 17,158,169.439 |
| 7/9/20 | 1.776 | 1.779 | 1.656 | 1.7 | 14,892,973.249 | 17,214,457.462 |
| 7/8/20 | 1.75 | 1.799 | 1.74 | 1.776 | 12,265,758.309 | 17,983,627.223 |
| 7/7/20 | 1.758 | 1.762 | 1.725 | 1.748 | 12,158,058.908 | 17,701,046.802 |
| 7/6/20 | 1.73 | 1.777 | 1.73 | 1.76 | 18,054,899.28 | 17,821,645.516 |
| 7/5/20 | 1.741 | 1.752 | 1.687 | 1.73 | 16,606,262.143 | 17,526,766.254 |
| 7/4/20 | 1.734 | 1.763 | 1.725 | 1.748 | 17,744,225.767 | 17,701,026.407 |
| 7/3/20 | 1.779 | 1.784 | 1.711 | 1.731 | 12,823,624.931 | 17,534,757.401 |
| 7/2/20 | 1.839 | 1.872 | 1.742 | 1.779 | 7,890,673.278 | 18,022,786.612 |
| 7/1/20 | 1.823 | 1.894 | 1.783 | 1.837 | 19,289,418.351 | 18,603,427.07 |
| 6/30/20 | 1.933 | 1.94 | 1.823 | 1.823 | 16,484,772.167 | 18,460,048.594 |
| 6/29/20 | 1.757 | 1.965 | 1.746 | 1.934 | 21,994,088.901 | 19,585,579.642 |
| 6/28/20 | 1.724 | 1.842 | 1.637 | 1.757 | 14,803,690.103 | 17,796,761.258 |
| 6/27/20 | 1.878 | 2.049 | 1.683 | 1.724 | 16,947,151.447 | 17,465,205.512 |
| 6/26/20 | 1.672 | 1.978 | 1.668 | 1.876 | 19,474,089.546 | 19,005,814.298 |
| 6/25/20 | 1.673 | 1.714 | 1.576 | 1.673 | 9,439,480.396 | 16,947,190.685 |
| 6/24/20 | 1.757 | 1.785 | 1.65 | 1.672 | 8,405,658.352 | 16,935,715.467 |
| 6/23/20 | 1.778 | 1.786 | 1.706 | 1.757 | 17,108,575.589 | 17,795,037.166 |
| 6/22/20 | 1.751 | 1.885 | 1.746 | 1.778 | 19,846,220.266 | 18,008,278.554 |
| 6/21/20 | 1.765 | 1.79 | 1.74 | 1.752 | 17,307,032.956 | 17,740,139.935 |
| 6/20/20 | 1.703 | 1.795 | 1.702 | 1.768 | 15,567,945.885 | 17,902,625.62 |
| 6/19/20 | 1.805 | 1.808 | 1.7 | 1.703 | 16,683,990.834 | 17,245,230.061 |
| 6/18/20 | 1.724 | 1.831 | 1.724 | 1.799 | 15,979,810.353 | 18,223,986.721 |
| 6/17/20 | 1.697 | 1.769 | 1.681 | 1.724 | 13,517,218.979 | 17,465,208.703 |
| 6/16/20 | 1.676 | 1.739 | 1.654 | 1.697 | 12,433,061.532 | 17,188,314.74 |
| 6/15/20 | 1.701 | 1.702 | 1.509 | 1.676 | 10,366,334.112 | 16,971,720.123 |
| 6/14/20 | 1.724 | 1.797 | 1.679 | 1.702 | 10,428,022.558 | 17,236,290.204 |
| 6/13/20 | 1.644 | 1.831 | 1.644 | 1.725 | 11,568,996.264 | 17,470,197.106 |
| 6/12/20 | 1.6 | 1.704 | 1.586 | 1.644 | 9,067,001.05 | 16,647,926.374 |
| 6/11/20 | 1.784 | 1.844 | 1.593 | 1.598 | 10,017,110.168 | 16,186,782.712 |
| 6/10/20 | 1.774 | 1.811 | 1.709 | 1.784 | 11,196,839.384 | 18,072,924.06 |
| 6/9/20 | 1.695 | 1.783 | 1.643 | 1.776 | 12,688,759.594 | 17,986,416.563 |
| 6/8/20 | 1.663 | 1.729 | 1.647 | 1.693 | 12,170,041.559 | 17,152,382.014 |
| 6/7/20 | 1.707 | 1.722 | 1.614 | 1.661 | 11,449,574.716 | 16,826,304.398 |
| 6/6/20 | 1.767 | 1.767 | 1.704 | 1.708 | 11,510,543.579 | 17,294,756.822 |
| 6/5/20 | 1.761 | 1.787 | 1.732 | 1.767 | 12,748,053.906 | 17,901,831.521 |
| 6/4/20 | 1.769 | 1.81 | 1.711 | 1.758 | 14,475,335.151 | 17,809,303.12 |
| 6/3/20 | 1.839 | 1.959 | 1.767 | 1.767 | 19,382,959.409 | 17,896,236.064 |
| 6/2/20 | 1.753 | 2.194 | 1.753 | 1.839 | 32,346,589.344 | 18,628,085.327 |
| 6/1/20 | 1.525 | 1.882 | 1.52 | 1.751 | 24,729,038.559 | 17,738,789.366 |
| 5/31/20 | 1.498 | 1.655 | 1.485 | 1.524 | 16,870,357.39 | 15,436,102.995 |
| 5/30/20 | 1.443 | 1.516 | 1.429 | 1.498 | 15,559,048.473 | 15,168,344.454 |
| 5/29/20 | 1.442 | 1.444 | 1.399 | 1.442 | 19,036,570.998 | 14,606,344.622 |
| 5/28/20 | 1.489 | 1.491 | 1.424 | 1.441 | 19,166,715.088 | 14,594,579.402 |
| 5/27/20 | 1.617 | 1.633 | 1.441 | 1.49 | 23,177,056.08 | 15,093,190.603 |
| 5/26/20 | 1.467 | 1.835 | 1.398 | 1.617 | 27,131,004.366 | 16,376,057.053 |
| 5/25/20 | 1.346 | 1.484 | 1.304 | 1.468 | 20,190,789.627 | 14,872,911.948 |
| 5/24/20 | 1.322 | 1.419 | 1.317 | 1.349 | 20,976,294.473 | 13,661,346.682 |
| 5/23/20 | 1.339 | 1.355 | 1.296 | 1.319 | 18,111,640.951 | 13,361,295.555 |
| 5/22/20 | 1.268 | 1.392 | 1.253 | 1.339 | 17,044,341.831 | 13,560,768.232 |
| 5/21/20 | 1.276 | 1.288 | 1.212 | 1.267 | 16,449,044.368 | 12,837,365.884 |
| 5/20/20 | 1.279 | 1.315 | 1.258 | 1.276 | 14,921,593.575 | 12,921,256.599 |
| 5/19/20 | 1.277 | 1.279 | 1.251 | 1.278 | 19,046,340.226 | 12,948,808.209 |
| 5/18/20 | 1.258 | 1.284 | 1.252 | 1.278 | 19,357,584.511 | 12,944,160.287 |
| 5/17/20 | 1.242 | 1.276 | 1.239 | 1.259 | 12,033,393.353 | 12,747,748.263 |
| 5/16/20 | 1.24 | 1.264 | 1.232 | 1.242 | 9,154,852.045 | 12,581,470.487 |
| 5/15/20 | 1.272 | 1.28 | 1.232 | 1.24 | 14,304,083.944 | 12,562,781.323 |
| 5/14/20 | 1.255 | 1.304 | 1.23 | 1.273 | 13,000,008.823 | 12,891,579.112 |
| 5/13/20 | 1.257 | 1.296 | 1.248 | 1.253 | 12,890,605.029 | 12,693,245.238 |
| 5/12/20 | 1.245 | 1.272 | 1.21 | 1.257 | 13,625,518.065 | 12,729,942.991 |
| 5/11/20 | 1.331 | 1.358 | 1.182 | 1.237 | 15,173,697.296 | 12,529,234.376 |
| 5/10/20 | 1.298 | 1.41 | 1.117 | 1.334 | 15,744,045.845 | 13,515,702.987 |
| 5/9/20 | 1.344 | 1.403 | 1.291 | 1.296 | 14,512,582.007 | 13,121,584.829 |
| 5/8/20 | 1.276 | 1.391 | 1.256 | 1.349 | 13,060,239.291 | 13,666,516.806 |
