UK markets closed

Gas USD (GAS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
6.8056-0.4802 (-6.59%)
As of 3:52AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jun 20216.94016.94016.80566.80566.80567,118,974
18 Jun 2021------
17 Jun 20217.68797.82897.36217.52917.52916,232,783
16 Jun 20218.03018.03017.62917.68477.68473,048,215
15 Jun 20218.04938.17957.93218.15818.15816,917,261
14 Jun 20217.99758.16847.78368.05228.05227,250,250
13 Jun 20217.44248.02567.33858.00048.00046,999,661
12 Jun 20218.04708.06017.15697.44277.44277,386,669
11 Jun 20218.79768.81897.99838.04478.04477,114,191
10 Jun 20219.15349.27848.53848.79308.793012,556,435
09 Jun 20218.29869.25247.98049.13019.130111,542,535
08 Jun 20218.54778.73977.53198.30048.300414,503,687
07 Jun 20219.32229.60388.51338.58838.588315,133,429
06 Jun 20218.96729.69058.89589.32729.327221,737,263
05 Jun 20219.23229.51798.67808.96028.960220,460,768
04 Jun 202110.076010.08768.73969.24289.242819,438,222
03 Jun 20219.394810.92519.394810.037410.037439,449,884
02 Jun 20219.22899.47148.94629.38509.385032,840,378
01 Jun 20218.97469.37418.66489.24349.243419,031,592
31 May 20218.65889.04378.16348.97518.975113,119,348
30 May 20218.45898.78328.08708.64968.649610,720,286
29 May 20219.04909.34028.03908.44668.446611,985,106
28 May 20219.556610.16378.50119.04159.041519,880,023
27 May 202110.042110.04219.04019.54529.545213,104,738
26 May 20219.351810.03058.966710.030510.030513,072,583
25 May 20219.01699.71978.17679.31009.310021,657,362
24 May 20217.81459.06897.40799.01579.015720,048,014
23 May 20218.70979.49106.39157.82537.825317,106,146
22 May 20219.79229.84638.48038.70468.704614,742,647
21 May 202113.776414.35248.49239.77249.772433,663,938
20 May 20218.277914.70437.249613.720813.720867,858,892
19 May 202111.667511.98076.46218.31338.313325,740,763
18 May 202111.191312.387211.025411.670611.670618,772,156
17 May 202112.269012.350610.543411.160911.160919,290,089
16 May 202112.247213.098111.564412.274212.274231,203,483
15 May 202113.451813.575612.161512.257912.257925,835,756
14 May 202112.357913.595912.357913.453713.453729,781,833
13 May 202111.758413.135111.112212.367512.367534,801,323
12 May 202114.637715.009911.949611.949611.949620,305,533
11 May 202113.575414.674413.087514.648714.648724,890,567
10 May 202115.221715.643413.237013.567613.567621,210,826
09 May 202115.689315.844414.277015.221715.221722,681,397
08 May 202116.197016.487815.313415.647615.647622,287,634
07 May 202116.604918.105715.593816.196316.196338,950,898
06 May 202115.951916.529915.299416.495216.495228,545,172
05 May 202114.369216.214214.273915.956515.956530,854,701
04 May 202116.373516.382614.246414.343514.343522,335,709
03 May 202116.430517.362416.175816.355216.355226,362,094
02 May 202115.548117.240115.457216.437816.437829,081,018
01 May 202115.569415.602614.879015.547315.547318,411,740
30 Apr 202114.720215.597114.720215.591515.591523,252,307
29 Apr 202114.820215.139314.123214.723014.723020,129,547
28 Apr 202115.619215.817313.875914.834014.834020,381,678
27 Apr 202114.472516.194014.375415.570415.570429,271,425
26 Apr 202111.726415.258711.623914.465614.465658,778,989
25 Apr 202111.425712.696510.956411.687011.687035,799,450
24 Apr 202112.363312.623911.262311.415811.415827,131,519
23 Apr 202113.300213.340010.183812.353212.353238,999,334
22 Apr 202115.600315.607912.821913.310213.310237,274,130
21 Apr 202116.935716.935715.385615.561315.561335,080,721
20 Apr 202117.667617.667615.093216.959716.959746,181,654
19 Apr 202119.833921.138817.146317.601117.601167,501,839
18 Apr 202117.724521.587616.378119.790619.7906102,652,260
17 Apr 202118.031121.563116.268017.744417.744477,335,969
16 Apr 202114.077922.982513.888118.003118.0031162,046,469
15 Apr 202113.184714.189112.966814.067814.067822,431,475
14 Apr 202113.722613.783312.495313.189913.189920,231,186
13 Apr 202113.636913.850413.013013.742313.742318,928,072
12 Apr 202114.117814.129713.374613.641113.641115,848,937
11 Apr 202114.311514.500713.083114.124614.124619,477,427
10 Apr 202114.274115.001613.531914.256914.256923,945,639
09 Apr 202113.220915.022913.013914.269914.269928,548,855
08 Apr 202111.886713.246511.624113.224513.224521,764,109
07 Apr 202115.221416.487611.269111.914411.914431,458,533
06 Apr 202115.982916.142614.208915.112715.112752,353,681
05 Apr 202117.105817.155115.441915.979015.979058,193,004
04 Apr 202115.649617.950715.191317.076817.076898,361,766
03 Apr 202117.082319.143615.100815.613115.6131139,798,086
02 Apr 202116.041418.693514.885617.081417.0814124,205,718
01 Apr 202116.792619.411215.816116.007616.0076113,980,205
31 Mar 202114.796616.848513.801316.848516.8485123,751,940
30 Mar 202114.032314.984913.587014.757714.757780,774,440
29 Mar 202112.967514.033412.606614.018514.018541,436,338
28 Mar 202113.080013.160712.557012.965512.965535,738,690
27 Mar 202112.090113.871212.051913.088213.0882111,333,710
26 Mar 202111.547312.088111.490112.084012.084033,239,073
25 Mar 202112.213612.383711.060711.533211.533230,252,491
24 Mar 202113.812113.812111.876212.169712.169748,338,867
23 Mar 202113.071414.783812.320013.678113.6781102,750,914
22 Mar 202112.309715.621511.972113.075413.0754232,748,237
21 Mar 202111.746013.115411.374512.236912.236963,048,074
20 Mar 202112.298612.689611.590911.746211.746243,994,168
19 Mar 202112.199712.465811.887112.279212.279234,428,455
18 Mar 202112.413412.918511.568412.174012.174041,068,392
17 Mar 202111.648712.877810.725412.418612.418677,726,250
16 Mar 202112.022012.118711.198011.642911.642918,537,052
15 Mar 202112.829113.290711.239012.020612.020625,942,759
14 Mar 202112.904713.307312.258112.772112.772157,974,162
13 Mar 202112.822313.476312.140313.476313.476363,317,322
12 Mar 202113.570413.570411.872012.820612.820630,893,541
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...