0XGAS Historical USD Price
Daily close · Feb 22, 2024 → Feb 20, 2025Daily price history
Jan 22, 2025 → Feb 20, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-20 | $0.51842477 | $0.57135514 | $0.51551491 | $0.56843744 | $13,580.01 |
| 2025-02-19 | $0.45172775 | $0.59501657 | $0.45158824 | $0.51825512 | $57,227.21 |
| 2025-02-18 | $0.46430851 | $0.46542455 | $0.43087818 | $0.45150637 | $9,285.97 |
| 2025-02-17 | $0.44366888 | $0.47223554 | $0.43891621 | $0.46419025 | $5,307.64 |
| 2025-02-16 | $0.45860454 | $0.46037195 | $0.44310209 | $0.44357341 | $5,970.36 |
| 2025-02-15 | $0.44397968 | $0.47091172 | $0.43922511 | $0.4585259 | $14,314.60 |
| 2025-02-14 | $0.47636873 | $0.48381429 | $0.43151529 | $0.44375156 | $47,616.78 |
| 2025-02-13 | $0.44780729 | $0.48912621 | $0.41805805 | $0.47610511 | $60,353.61 |
| 2025-02-12 | $0.41932523 | $0.46498461 | $0.41613603 | $0.44726691 | $14,398.38 |
| 2025-02-11 | $0.50212772 | $0.52142367 | $0.4168661 | $0.41951861 | $27,427.56 |
| 2025-02-10 | $0.38429067 | $0.50703104 | $0.38428408 | $0.50186089 | $39,706.90 |
| 2025-02-09 | $0.38026391 | $0.38676845 | $0.36407122 | $0.38470296 | $16,690.72 |
| 2025-02-08 | $0.44967611 | $0.53325017 | $0.38001103 | $0.38036034 | $73,169.12 |
| 2025-02-07 | $0.58226355 | $0.6048606 | $0.43547925 | $0.45000334 | $88,191.87 |
| 2025-02-06 | $0.67631637 | $0.69828346 | $0.50102691 | $0.51764015 | $42,262.37 |
| 2025-02-05 | $0.72791325 | $0.74003342 | $0.66605864 | $0.6767588 | $31,459.96 |
| 2025-02-04 | $0.87493067 | $0.8761036 | $0.70595682 | $0.7294804 | $51,050.94 |
| 2025-02-03 | $0.68082571 | $0.8741398 | $0.53271247 | $0.8741398 | $146,774.18 |
| 2025-02-02 | $0.83919309 | $0.89126489 | $0.66416939 | $0.67920094 | $82,170.09 |
| 2025-02-01 | $0.69913191 | $0.97825178 | $0.69773568 | $0.83964365 | $214,743.41 |
| 2025-01-31 | $0.73043422 | $0.78027817 | $0.69314744 | $0.69856838 | $67,240.68 |
| 2025-01-30 | $0.65940185 | $0.78338988 | $0.65817002 | $0.73048892 | $117,488.88 |
| 2025-01-29 | $0.57929266 | $0.66541831 | $0.55514628 | $0.6589451 | $64,214.57 |
| 2025-01-28 | $0.68798844 | $0.69936418 | $0.57221105 | $0.57978325 | $59,156.51 |
| 2025-01-27 | $0.69624109 | $0.69977692 | $0.56598336 | $0.68658395 | $114,445.22 |
| 2025-01-26 | $0.68616161 | $0.72402114 | $0.59824918 | $0.69756941 | $116,364.80 |
| 2025-01-25 | $0.60928958 | $0.69283174 | $0.56904053 | $0.68602866 | $93,716.92 |
| 2025-01-24 | $0.59185787 | $0.60957792 | $0.57697604 | $0.60936224 | $44,591.91 |
| 2025-01-23 | $0.60010512 | $0.60581152 | $0.51889737 | $0.59127203 | $96,272.21 |
| 2025-01-22 | $0.63491991 | $0.64134033 | $0.59755301 | $0.59991217 | $14,872.64 |