Gas GAS
токенсеть NeoРанг 316 по капитализации
1.283 $+4.05 %за 24 ч
Binance · GASUSDT · live
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| 2026-09-17 | — | — | — | 1.232 | — | — |
| 2026-09-16 | — | — | — | 1.236 | — | — |
| 2026-09-15 | — | — | — | 1.233 | — | — |
| 2026-09-14 | — | — | — | 1.322 | — | — |
| 2026-09-13 | — | — | — | 1.293 | — | — |
| 2026-09-12 | — | — | — | 1.281 | — | — |
| 2026-09-11 | — | — | — | 1.245 | — | — |
| 2026-09-10 | — | — | — | 1.205 | — | — |
| 2026-09-09 | — | — | — | 1.240 | — | — |
| 2026-09-08 | — | — | — | 1.272 | — | — |
| 2026-09-07 | 1.245 | 1.248 | 1.218 | 1.243 | −0.16 % | 92.1 K $ |
| 2026-09-06 | 1.239 | 1.246 | 1.214 | 1.245 | +0.48 % | 99.5 K $ |
| 2026-09-05 | 1.234 | 1.253 | 1.229 | 1.240 | +0.49 % | 149.1 K $ |
| 2026-09-04 | 1.235 | 1.249 | 1.207 | 1.234 | −0.08 % | 164.8 K $ |
| 2026-09-03 | 1.194 | 1.248 | 1.183 | 1.235 | +3.43 % | 191.0 K $ |
| 2026-09-02 | 1.231 | 1.233 | 1.185 | 1.192 | −3.17 % | 249.3 K $ |
| 2026-09-01 | 1.214 | 1.251 | 1.194 | 1.232 | +1.48 % | 483.5 K $ |
| 2026-08-31 | 1.230 | 1.255 | 1.204 | 1.215 | −1.22 % | 369.4 K $ |
| 2026-08-30 | 1.298 | 1.301 | 1.213 | 1.234 | −4.93 % | 367.0 K $ |
| 2026-08-29 | 1.293 | 1.336 | 1.265 | 1.298 | +0.39 % | 722.0 K $ |
| 2026-08-28 | 1.327 | 1.405 | 1.234 | 1.287 | −3.01 % | 1.34 M $ |
| 2026-08-27 | 1.410 | 1.586 | 1.306 | 1.326 | −5.96 % | 2.65 M $ |
| 2026-08-26 | 1.240 | 1.444 | 1.214 | 1.411 | +13.79 % | 1.66 M $ |
| 2026-08-25 | 1.258 | 1.307 | 1.224 | 1.239 | −1.51 % | 749.2 K $ |
| 2026-08-24 | 1.220 | 1.283 | 1.195 | 1.259 | +3.20 % | 955.0 K $ |
| 2026-08-23 | 1.189 | 1.264 | 1.132 | 1.220 | +2.61 % | 1.10 M $ |
| 2026-08-22 | 1.192 | 1.376 | 1.116 | 1.188 | −0.34 % | 2.53 M $ |
| 2026-08-21 | 1.087 | 1.248 | 1.086 | 1.193 | +9.75 % | 2.28 M $ |
| 2026-08-20 | 0.9960 | 1.215 | 0.9810 | 1.089 | +9.34 % | 1.80 M $ |
| 2026-08-19 | 0.9390 | 1.005 | 0.9300 | 0.9960 | +6.07 % | 163.1 K $ |
| 2026-08-18 | 0.9390 | 0.9490 | 0.9190 | 0.9390 | 0.00 % | 172.4 K $ |
| 2026-08-17 | 0.9610 | 1.001 | 0.9370 | 0.9380 | −2.39 % | 267.4 K $ |
| 2026-08-16 | 0.9570 | 0.9900 | 0.9530 | 0.9600 | +0.31 % | 389.2 K $ |
| 2026-08-15 | 0.9380 | 0.9690 | 0.9350 | 0.9580 | +2.13 % | 170.2 K $ |
| 2026-08-14 | 0.9320 | 0.9510 | 0.9110 | 0.9380 | +0.64 % | 238.3 K $ |
| 2026-08-13 | 0.9140 | 0.9370 | 0.9110 | 0.9310 | +1.86 % | 142.8 K $ |
| 2026-08-12 | 0.9310 | 0.9510 | 0.9070 | 0.9140 | −1.83 % | 189.4 K $ |
| 2026-08-11 | 0.9340 | 0.9430 | 0.9160 | 0.9300 | −0.43 % | 93.6 K $ |
| 2026-08-10 | 0.9400 | 0.9510 | 0.9320 | 0.9340 | −0.64 % | 75.3 K $ |
| 2026-08-09 | 0.9500 | 0.9600 | 0.9400 | 0.9400 | −1.05 % | 109.3 K $ |
| 2026-08-08 | 0.9310 | 0.9560 | 0.9310 | 0.9510 | +2.15 % | 81.3 K $ |
| 2026-08-07 | 0.9370 | 0.9440 | 0.9310 | 0.9330 | −0.43 % | 88.5 K $ |
| 2026-08-06 | 0.9280 | 0.9520 | 0.9280 | 0.9360 | +0.86 % | 139.8 K $ |
| 2026-08-05 | 0.9260 | 0.9420 | 0.9210 | 0.9270 | +0.11 % | 103.6 K $ |
| 2026-08-04 | 0.9380 | 0.9400 | 0.9200 | 0.9270 | −1.17 % | 142.8 K $ |
| 2026-08-03 | 0.9290 | 0.9530 | 0.9060 | 0.9360 | +0.75 % | 153.8 K $ |
| 2026-08-02 | 0.9250 | 0.9380 | 0.9220 | 0.9280 | +0.32 % | 83.8 K $ |
| 2026-08-01 | 0.9430 | 0.9580 | 0.9210 | 0.9240 | −2.01 % | 76.1 K $ |
| 2026-07-31 | 0.9400 | 0.9540 | 0.9280 | 0.9420 | +0.21 % | 155.7 K $ |
| 2026-07-30 | 0.9160 | 0.9540 | 0.9090 | 0.9400 | +2.62 % | 157.1 K $ |
| 2026-07-29 | 0.9690 | 0.9700 | 0.8970 | 0.9170 | −5.37 % | 253.2 K $ |
| 2026-07-28 | 0.9720 | 0.9790 | 0.9460 | 0.9670 | −0.51 % | 235.2 K $ |
| 2026-07-27 | 1.024 | 1.026 | 0.9660 | 0.9720 | −5.08 % | 181.1 K $ |
| 2026-07-26 | 1.018 | 1.028 | 1.015 | 1.025 | +0.69 % | 114.0 K $ |
| 2026-07-25 | 1.004 | 1.020 | 1.000 | 1.017 | +1.29 % | 54.1 K $ |
| 2026-07-24 | 1.031 | 1.040 | 0.9980 | 1.003 | −2.72 % | 138.0 K $ |
| 2026-07-23 | 1.043 | 1.061 | 1.025 | 1.033 | −0.96 % | 183.1 K $ |
| 2026-07-22 | 1.054 | 1.054 | 1.031 | 1.042 | −1.14 % | 136.9 K $ |
| 2026-07-21 | 1.051 | 1.064 | 1.043 | 1.051 | 0.00 % | 135.0 K $ |
| 2026-07-20 | 1.064 | 1.068 | 1.024 | 1.050 | −1.32 % | 331.4 K $ |