Gas USD (GAS-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 06:08PM UTC. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 5.1836 | 5.3210 | 5.0935 | 5.1608 | 5.1608 | 10,424,245 |
| 05 may 2024 | 5.0788 | 5.2429 | 5.0100 | 5.1836 | 5.1836 | 13,921,461 |
| 04 may 2024 | 5.1194 | 5.2234 | 5.0753 | 5.0788 | 5.0788 | 10,861,664 |
| 03 may 2024 | 4.8944 | 5.2129 | 4.8356 | 5.1194 | 5.1194 | 11,933,708 |
| 02 may 2024 | 4.8615 | 4.9637 | 4.6843 | 4.8944 | 4.8944 | 9,753,287 |
| 01 may 2024 | 4.9821 | 4.9948 | 4.5676 | 4.8615 | 4.8615 | 20,032,686 |
| 30 abr 2024 | 5.5057 | 5.5731 | 4.8604 | 4.9821 | 4.9821 | 19,424,326 |
| 29 abr 2024 | 5.4807 | 5.6231 | 5.3146 | 5.5057 | 5.5057 | 14,331,654 |
| 28 abr 2024 | 5.4372 | 5.6580 | 5.4323 | 5.4807 | 5.4807 | 14,403,208 |
| 27 abr 2024 | 5.4662 | 5.5675 | 5.2243 | 5.4372 | 5.4372 | 18,120,237 |
| 26 abr 2024 | 5.4303 | 5.5256 | 5.2907 | 5.4662 | 5.4662 | 11,933,376 |
| 25 abr 2024 | 5.3661 | 5.5302 | 5.1810 | 5.4303 | 5.4303 | 13,354,878 |
| 24 abr 2024 | 5.6436 | 5.7248 | 5.3001 | 5.3654 | 5.3654 | 18,505,574 |
| 23 abr 2024 | 5.7705 | 5.8663 | 5.6127 | 5.6436 | 5.6436 | 20,055,341 |
| 22 abr 2024 | 5.5815 | 5.8666 | 5.5811 | 5.7705 | 5.7705 | 22,967,974 |
| 21 abr 2024 | 5.6204 | 5.7775 | 5.4666 | 5.5815 | 5.5815 | 27,996,254 |
| 20 abr 2024 | 5.3906 | 5.6461 | 5.3005 | 5.6204 | 5.6204 | 20,370,853 |
| 19 abr 2024 | 5.3038 | 5.7879 | 5.1552 | 5.3906 | 5.3906 | 80,221,646 |
| 18 abr 2024 | 4.9709 | 5.3666 | 4.8420 | 5.3038 | 5.3038 | 21,503,708 |
| 17 abr 2024 | 5.2076 | 5.2631 | 4.8620 | 4.9709 | 4.9709 | 18,241,290 |
| 16 abr 2024 | 5.3837 | 5.3859 | 4.9805 | 5.2077 | 5.2077 | 23,942,530 |
| 15 abr 2024 | 5.3886 | 5.8506 | 5.0115 | 5.3837 | 5.3837 | 57,772,668 |
| 14 abr 2024 | 4.9760 | 5.4003 | 4.6277 | 5.3886 | 5.3886 | 44,845,392 |
| 13 abr 2024 | 5.9947 | 6.2888 | 4.3485 | 4.9760 | 4.9760 | 93,751,572 |
| 12 abr 2024 | 7.0565 | 7.2952 | 5.7314 | 5.9939 | 5.9939 | 106,574,503 |
| 11 abr 2024 | 6.7041 | 7.0870 | 6.6034 | 7.0565 | 7.0565 | 95,542,071 |
| 10 abr 2024 | 6.4296 | 6.7149 | 6.2531 | 6.7041 | 6.7041 | 38,773,336 |
| 09 abr 2024 | 7.0196 | 7.0254 | 6.4112 | 6.4296 | 6.4296 | 52,384,893 |
| 08 abr 2024 | 6.2677 | 7.1175 | 6.1657 | 7.0196 | 7.0196 | 126,350,329 |
| 07 abr 2024 | 6.2455 | 6.3240 | 6.2026 | 6.2676 | 6.2676 | 11,120,744 |
| 06 abr 2024 | 6.1439 | 6.2893 | 6.1170 | 6.2455 | 6.2455 | 9,714,734 |
| 05 abr 2024 | 6.2355 | 6.2664 | 5.9497 | 6.1439 | 6.1439 | 15,284,801 |
| 04 abr 2024 | 6.0963 | 6.3267 | 6.0056 | 6.2355 | 6.2355 | 27,324,404 |
| 03 abr 2024 | 6.0787 | 6.4643 | 5.8719 | 6.0963 | 6.0963 | 61,621,868 |
| 02 abr 2024 | 6.5463 | 6.5469 | 5.9795 | 6.0787 | 6.0787 | 22,541,266 |
| 01 abr 2024 | 6.9545 | 7.0098 | 6.3631 | 6.5464 | 6.5464 | 25,667,674 |
| 31 mar 2024 | 6.8227 | 6.9861 | 6.8001 | 6.9545 | 6.9545 | 13,806,141 |
| 30 mar 2024 | 6.9282 | 6.9656 | 6.7706 | 6.8227 | 6.8227 | 13,077,931 |
| 29 mar 2024 | 7.0522 | 7.0576 | 6.8232 | 6.9282 | 6.9282 | 20,901,457 |
| 28 mar 2024 | 7.1096 | 7.1169 | 6.8180 | 7.0522 | 7.0522 | 27,538,303 |
| 27 mar 2024 | 7.0604 | 7.3670 | 6.6989 | 7.1096 | 7.1096 | 108,554,117 |
| 26 mar 2024 | 6.8546 | 7.1981 | 6.8509 | 7.0604 | 7.0604 | 43,285,454 |
| 25 mar 2024 | 6.5433 | 7.0447 | 6.5039 | 6.8546 | 6.8546 | 51,358,286 |
| 24 mar 2024 | 6.3277 | 6.5671 | 6.2977 | 6.5435 | 6.5435 | 22,826,146 |
| 23 mar 2024 | 6.2717 | 6.4430 | 6.1933 | 6.3274 | 6.3274 | 13,964,850 |
| 22 mar 2024 | 6.5093 | 6.5125 | 6.0785 | 6.2717 | 6.2717 | 21,059,075 |
| 21 mar 2024 | 6.2955 | 6.6228 | 6.2149 | 6.5092 | 6.5092 | 35,972,416 |
| 20 mar 2024 | 5.7013 | 6.3143 | 5.5306 | 6.2955 | 6.2955 | 50,565,975 |
| 19 mar 2024 | 6.3222 | 6.4003 | 5.5668 | 5.7010 | 5.7010 | 36,299,007 |
| 18 mar 2024 | 6.7320 | 6.7334 | 6.1968 | 6.3222 | 6.3222 | 26,680,509 |
| 17 mar 2024 | 6.5762 | 6.7745 | 6.1712 | 6.7320 | 6.7320 | 38,362,555 |
| 16 mar 2024 | 7.3379 | 7.3661 | 6.4433 | 6.5762 | 6.5762 | 51,908,366 |
| 15 mar 2024 | 7.6837 | 8.1971 | 6.8369 | 7.3379 | 7.3379 | 157,803,200 |
| 14 mar 2024 | 7.8905 | 8.3290 | 7.1407 | 7.6837 | 7.6837 | 164,110,104 |
| 13 mar 2024 | 7.5809 | 7.9602 | 7.4543 | 7.8905 | 7.8905 | 127,084,254 |
| 12 mar 2024 | 7.4454 | 7.5944 | 6.9219 | 7.5809 | 7.5809 | 51,609,263 |
| 11 mar 2024 | 7.0616 | 7.4550 | 6.8137 | 7.4454 | 7.4454 | 71,785,224 |
| 10 mar 2024 | 7.1724 | 7.2551 | 6.8958 | 7.0615 | 7.0615 | 32,085,804 |
| 09 mar 2024 | 7.1504 | 7.2141 | 7.0288 | 7.1723 | 7.1723 | 26,130,194 |
| 08 mar 2024 | 7.2362 | 7.2653 | 6.8180 | 7.1504 | 7.1504 | 33,290,664 |
| 07 mar 2024 | 7.1288 | 7.2576 | 6.9184 | 7.2364 | 7.2364 | 41,573,934 |
| 06 mar 2024 | 6.7967 | 7.1418 | 6.5232 | 7.1288 | 7.1288 | 50,397,051 |
| 05 mar 2024 | 7.5838 | 7.5909 | 5.8585 | 6.7977 | 6.7977 | 107,389,904 |
| 04 mar 2024 | 7.3378 | 7.7730 | 7.1797 | 7.5865 | 7.5865 | 122,850,444 |
| 03 mar 2024 | 7.6502 | 7.6668 | 6.8203 | 7.3345 | 7.3345 | 82,895,467 |
| 02 mar 2024 | 6.8878 | 7.9210 | 6.8699 | 7.6443 | 7.6443 | 207,781,476 |
| 01 mar 2024 | 6.5125 | 6.9404 | 6.4869 | 6.8856 | 6.8856 | 54,943,100 |
| 29 feb 2024 | 6.3521 | 6.7452 | 6.2754 | 6.5157 | 6.5157 | 71,811,391 |
| 28 feb 2024 | 6.4308 | 6.6301 | 5.9390 | 6.3514 | 6.3514 | 51,757,207 |
| 27 feb 2024 | 6.4040 | 6.4686 | 6.2695 | 6.4299 | 6.4299 | 25,997,190 |
| 26 feb 2024 | 6.3404 | 6.4192 | 6.1430 | 6.4040 | 6.4040 | 17,900,620 |
| 25 feb 2024 | 6.3091 | 6.3423 | 6.2355 | 6.3396 | 6.3396 | 13,634,163 |
| 24 feb 2024 | 6.1874 | 6.3387 | 6.1360 | 6.3091 | 6.3091 | 15,545,830 |
| 23 feb 2024 | 6.2627 | 6.3227 | 6.0710 | 6.1877 | 6.1877 | 18,258,744 |
| 22 feb 2024 | 6.2330 | 6.4757 | 6.1423 | 6.2604 | 6.2604 | 34,178,152 |
| 21 feb 2024 | 6.3951 | 6.4523 | 6.0311 | 6.2324 | 6.2324 | 21,175,308 |
| 20 feb 2024 | 6.5296 | 6.5705 | 6.1344 | 6.3951 | 6.3951 | 32,219,950 |
| 19 feb 2024 | 6.4850 | 6.5743 | 6.4334 | 6.5296 | 6.5296 | 22,641,843 |
| 18 feb 2024 | 6.4384 | 6.5174 | 6.3880 | 6.4850 | 6.4850 | 21,156,865 |
| 17 feb 2024 | 6.5728 | 6.6466 | 6.2372 | 6.4386 | 6.4386 | 31,748,809 |
| 16 feb 2024 | 6.5277 | 6.8534 | 6.3526 | 6.5726 | 6.5726 | 92,839,563 |
| 15 feb 2024 | 6.1145 | 7.0605 | 6.0432 | 6.5163 | 6.5163 | 154,104,813 |
| 14 feb 2024 | 5.9465 | 6.1515 | 5.9003 | 6.1131 | 6.1131 | 18,605,876 |
| 13 feb 2024 | 6.0835 | 6.0887 | 5.8350 | 5.9467 | 5.9467 | 16,711,193 |
| 12 feb 2024 | 6.0615 | 6.1126 | 5.8487 | 6.0822 | 6.0822 | 17,717,502 |
| 11 feb 2024 | 5.9109 | 6.1819 | 5.9101 | 6.0549 | 6.0549 | 50,480,557 |
| 10 feb 2024 | 5.9148 | 5.9637 | 5.8258 | 5.9109 | 5.9109 | 15,886,108 |
| 09 feb 2024 | 5.7366 | 5.9306 | 5.7237 | 5.9152 | 5.9152 | 17,407,267 |
| 08 feb 2024 | 5.7613 | 5.7840 | 5.6968 | 5.7360 | 5.7360 | 10,453,560 |
| 07 feb 2024 | 5.6656 | 5.7804 | 5.5685 | 5.7616 | 5.7616 | 13,376,074 |
| 06 feb 2024 | 5.6069 | 5.7112 | 5.5630 | 5.6654 | 5.6654 | 10,433,562 |
| 05 feb 2024 | 5.5750 | 5.6471 | 5.4381 | 5.6078 | 5.6078 | 11,634,171 |
| 04 feb 2024 | 5.6904 | 5.6920 | 5.5592 | 5.5760 | 5.5760 | 11,409,341 |
| 03 feb 2024 | 5.7711 | 5.8212 | 5.6651 | 5.6900 | 5.6900 | 11,996,581 |
| 02 feb 2024 | 5.8099 | 5.8289 | 5.6783 | 5.7709 | 5.7709 | 15,613,344 |
| 01 feb 2024 | 5.8479 | 5.8491 | 5.6242 | 5.8101 | 5.8101 | 69,862,737 |
| 31 ene 2024 | 5.8046 | 6.3928 | 5.6879 | 5.8479 | 5.8479 | 247,261,480 |
| 30 ene 2024 | 5.8764 | 5.9778 | 5.7822 | 5.8023 | 5.8023 | 22,959,404 |
| 29 ene 2024 | 5.8529 | 5.8773 | 5.6262 | 5.8764 | 5.8764 | 23,219,010 |
| 28 ene 2024 | 5.8171 | 5.9012 | 5.6347 | 5.8532 | 5.8532 | 24,254,870 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.