Market Cap:

Gas Gas (GAS)

4.80 USD (-3.87%)
0.00076973 BTC (-2.39%)
0.28967346 NEO (-1.30%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
48,628,484 USD
7,796 BTC
2,933,921 NEO
Volume (24h)
1,984,644 USD
318.18 BTC
119,740 NEO
Circulating Supply
10,128,375 GAS
Total Supply
17,190,378 GAS
Max Supply
100,000,000 GAS

Historical data for Gas

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 18, 2018 4.80 5.11 4.76 4.99 1,833,060 48,583,554
Sep 17, 2018 5.41 5.45 4.69 4.80 2,782,130 54,760,411
Sep 16, 2018 5.79 5.79 5.25 5.40 2,851,650 58,608,601
Sep 15, 2018 5.66 5.91 5.66 5.80 1,692,070 57,350,865
Sep 14, 2018 5.76 5.85 5.58 5.69 2,050,000 58,363,610
Sep 13, 2018 5.59 5.89 5.56 5.76 2,517,660 56,606,824
Sep 12, 2018 5.63 5.64 4.96 5.57 2,262,190 57,007,656
Sep 11, 2018 6.03 6.12 5.56 5.61 2,379,970 61,061,822
Sep 10, 2018 6.37 6.39 5.84 6.03 2,971,630 64,541,138
Sep 09, 2018 6.30 6.69 6.10 6.38 2,352,540 63,813,126
Sep 08, 2018 6.98 7.05 6.25 6.30 1,805,160 70,646,628
Sep 07, 2018 7.25 7.25 6.70 6.97 2,540,520 73,441,103
Sep 06, 2018 6.64 7.30 6.25 7.26 4,559,630 67,204,379
Sep 05, 2018 8.65 8.73 6.71 6.81 5,195,580 87,634,927
Sep 04, 2018 8.08 9.03 7.88 8.65 4,996,900 81,879,616
Sep 03, 2018 7.45 8.30 7.32 8.08 4,770,340 75,449,037
Sep 02, 2018 7.61 7.77 7.22 7.43 3,140,960 77,094,124
Sep 01, 2018 7.10 7.86 7.00 7.62 3,552,030 71,871,174
Aug 31, 2018 6.63 7.28 6.54 7.08 3,102,030 67,151,046
Aug 30, 2018 6.81 6.86 6.30 6.64 2,401,050 68,982,019
Aug 29, 2018 7.54 7.54 6.55 6.82 3,176,990 76,355,792
Aug 28, 2018 6.89 7.74 6.74 7.55 4,774,650 69,752,068
Aug 27, 2018 5.75 6.99 5.68 6.90 4,744,540 58,196,183
Aug 26, 2018 5.63 5.77 5.35 5.73 2,260,000 57,027,331
Aug 25, 2018 5.66 5.66 5.32 5.64 2,449,820 57,364,905
Aug 24, 2018 5.65 6.25 5.33 5.68 4,275,850 57,246,068
Aug 23, 2018 4.69 5.69 4.58 5.60 3,089,150 47,485,447
Aug 22, 2018 5.02 5.39 4.59 4.69 1,932,620 50,881,785
Aug 21, 2018 4.87 5.13 4.85 5.02 1,794,920 49,276,436
Aug 20, 2018 5.50 5.59 4.87 4.87 1,638,120 55,679,206
* Earliest data in range (UTC time)
** Latest data in range (UTC time)