Gas Historical Data

GAS Page 47
Download
Date Close Price change Market cap Trading volume
Dec 28, 2019 $ 0.952
+0.14%
$ 95.19 million $ 926,822
Dec 27, 2019 $ 0.951
+0.71%
$ 95.08 million $ 759,740
Dec 26, 2019 $ 0.944
-0.46%
$ 94.39 million $ 796,249
Dec 25, 2019 $ 0.948
-4.26%
$ 94.83 million $ 774,459
Dec 24, 2019 $ 0.99
-0.71%
$ 99.01 million $ 671,915
Dec 23, 2019 $ 0.997
+0.58%
$ 99.74 million $ 815,837
Dec 22, 2019 $ 0.991
+2.68%
$ 99.13 million $ 719,228
Dec 21, 2019 $ 0.966
-1.58%
$ 96.56 million $ 595,822
Dec 20, 2019 $ 0.981
+0.17%
$ 98.11 million $ 727,726
Dec 19, 2019 $ 0.98
-1.53%
$ 97.97 million $ 844,799
Dec 18, 2019 $ 0.995
+10.69%
$ 99.5 million $ 994,156
Dec 17, 2019 $ 0.9
-7.67%
$ 90.03 million $ 907,188
Dec 16, 2019 $ 0.975
-4.75%
$ 97.52 million $ 641,175
Dec 15, 2019 $ 1.02
-1.53%
$ 102.38 million $ 712,035
Dec 14, 2019 $ 1.04
-1.45%
$ 103.98 million $ 800,967
Dec 13, 2019 $ 1.06
+1.57%
$ 105.51 million $ 727,207
Dec 12, 2019 $ 1.04
+0.73%
$ 103.89 million $ 735,627
Dec 11, 2019 $ 1.03
-0.23%
$ 102.91 million $ 735,441
Dec 10, 2019 $ 1.03
-3.38%
$ 103.15 million $ 932,887
Dec 9, 2019 $ 1.07
-3.35%
$ 106.75 million $ 724,861
Dec 8, 2019 $ 1.1
+2.73%
$ 110.44 million $ 833,149
Dec 7, 2019 $ 1.08
+0.39%
$ 107.5 million $ 760,956
Dec 6, 2019 $ 1.07
+1.70%
$ 107.08 million $ 717,989
Dec 5, 2019 $ 1.06
+1.60%
$ 105.71 million $ 686,398
Dec 4, 2019 $ 1.05
-1.61%
$ 104.93 million $ 982,822
Dec 3, 2019 $ 1.07
-2.27%
$ 106.65 million $ 917,191
Dec 2, 2019 $ 1.09
-2.03%
$ 109.09 million $ 989,211
Dec 1, 2019 $ 1.11
-0.77%
$ 111.38 million $ 829,209
Nov 30, 2019 $ 1.12
-1.73%
$ 112.24 million $ 848,150
Nov 29, 2019 $ 1.14
+5.62%
$ 114.41 million $ 953,513
Nov 28, 2019 $ 1.08
-2.86%
$ 108.44 million $ 1.61 million
Nov 27, 2019 $ 1.12
+5.64%
$ 111.89 million $ 1.31 million
Nov 26, 2019 $ 1.06
-0.54%
$ 106.04 million $ 827,312
Nov 25, 2019 $ 1.06
+4.99%
$ 106.3 million $ 2 million
Nov 24, 2019 $ 1.01
-8.28%
$ 101.36 million $ 2.31 million
Nov 23, 2019 $ 1.1
+0.12%
$ 110.45 million $ 1.3 million
Nov 22, 2019 $ 1.1
-8.90%
$ 109.91 million $ 1.48 million
Nov 21, 2019 $ 1.21
-6.52%
$ 120.69 million $ 1.45 million
Nov 20, 2019 $ 1.29
-3.40%
$ 129.25 million $ 1.37 million
Nov 19, 2019 $ 1.34
-5.13%
$ 133.77 million $ 1.9 million
Nov 18, 2019 $ 1.41
-7.65%
$ 141.03 million $ 1.6 million
Nov 17, 2019 $ 1.53
+2.21%
$ 152.71 million $ 1.92 million
Nov 16, 2019 $ 1.5
-0.29%
$ 149.65 million $ 1.5 million
Nov 15, 2019 $ 1.5
-0.12%
$ 150.03 million $ 1.73 million
Nov 14, 2019 $ 1.5
-5.36%
$ 150.22 million $ 1.67 million
Nov 13, 2019 $ 1.59
+2.49%
$ 158.89 million $ 1.78 million
Nov 12, 2019 $ 1.55
+4.92%
$ 154.95 million $ 3.07 million
Nov 11, 2019 $ 1.48
-1.09%
$ 147.67 million $ 1.79 million
Nov 10, 2019 $ 1.5
+0.12%
$ 149.5 million $ 1.35 million
Nov 9, 2019 $ 1.49
+0.83%
$ 149.25 million $ 1.41 million