Global Gas

HGAS
🏛️ usa →
0.12
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 9.52 9.54 9.51 9.54 0.0M
2022-12-29 9.51 9.52 9.51 9.52 0.0M
2022-12-28 9.48 9.53 9.47 9.50 0.0M
2022-12-27 9.51 9.54 9.46 9.48 0.0M
2022-12-23 9.50 9.51 9.50 9.50 0.0M
2022-12-22 9.53 9.53 9.52 9.52 0.0M
2022-12-21 9.55 9.55 9.50 9.52 0.0M
2022-12-20 9.62 9.65 9.50 9.57 0.0M
2022-12-19 9.65 9.65 9.65 9.65 0.0M
2022-12-15 9.65 9.65 9.65 9.65 0.0M
2022-12-14 9.66 9.68 9.65 9.68 0.0M
2022-12-08 9.71 9.71 9.71 9.71 0.0M
2022-12-07 9.72 9.72 9.72 9.72 0.0M
2022-12-01 9.74 9.74 9.73 9.73 0.0M
2022-11-30 9.74 9.75 9.74 9.75 0.0M
2022-11-29 9.75 9.75 9.75 9.75 0.0M
2022-11-28 9.76 9.76 9.75 9.75 0.0M
2022-11-23 9.76 9.76 9.76 9.76 0.0M
2022-11-22 9.76 9.76 9.76 9.76 0.0M
2022-11-17 9.77 9.77 9.77 9.77 0.0M
2022-11-16 9.74 9.77 9.71 9.77 0.0M
2022-11-15 9.77 9.77 9.77 9.77 0.0M
2022-11-10 9.78 9.78 9.68 9.78 0.0M
2022-11-09 9.68 9.68 9.68 9.68 0.0M
2022-11-08 9.74 9.77 9.74 9.77 0.0M
2022-11-07 9.75 9.77 9.75 9.77 0.2M
2022-11-04 9.78 9.78 9.78 9.78 0.0M
2022-11-03 9.74 9.74 9.74 9.74 0.0M
2022-11-02 9.75 9.78 9.75 9.76 0.0M
2022-11-01 9.73 9.75 9.72 9.75 0.0M
2022-10-31 9.73 9.73 9.73 9.73 0.0M
2022-10-28 9.73 9.73 9.73 9.73 0.0M
2022-10-27 9.75 9.75 9.73 9.74 0.0M
2022-10-25 9.75 9.75 9.73 9.75 0.0M
2022-10-21 9.73 9.73 9.73 9.73 0.0M
2022-10-20 9.74 9.74 9.74 9.74 0.0M
2022-10-19 9.73 9.73 9.73 9.73 0.0M
2022-10-18 9.74 9.74 9.73 9.73 0.0M
2022-10-17 9.74 9.75 9.73 9.74 0.0M
2022-10-14 9.73 9.73 9.73 9.73 0.0M
2022-10-13 9.75 9.75 9.75 9.75 0.0M
2022-10-12 9.75 9.78 9.75 9.78 0.0M
2022-10-10 9.72 9.80 9.72 9.80 0.0M
2022-10-07 9.75 9.75 9.75 9.75 0.0M
2022-10-06 9.80 9.80 9.80 9.80 0.0M
2022-10-05 9.75 9.75 9.75 9.75 0.0M
2022-09-30 9.79 9.80 9.78 9.80 0.0M
2022-09-29 9.79 9.81 9.79 9.80 0.0M
2022-09-28 9.79 9.79 9.76 9.76 0.0M
2022-09-26 9.75 9.75 9.75 9.75 0.0M
2022-09-22 9.78 9.79 9.78 9.79 0.0M
2022-09-21 9.81 9.81 9.81 9.81 0.0M
2022-09-20 9.81 9.81 9.81 9.81 0.0M
2022-09-19 9.75 9.79 9.75 9.79 0.0M
2022-09-16 9.79 9.79 9.78 9.78 0.0M
2022-09-13 9.80 9.80 9.80 9.80 0.0M
2022-09-12 9.79 9.79 9.79 9.79 0.0M
2022-09-09 9.81 9.81 9.81 9.81 0.0M
2022-09-08 9.81 9.82 9.81 9.81 0.0M
2022-09-07 9.81 9.81 9.80 9.80 0.0M
2022-09-06 9.80 9.82 9.80 9.80 0.0M
2022-09-01 9.81 9.81 9.81 9.81 0.0M
2022-08-31 9.81 9.81 9.81 9.81 0.0M
2022-08-30 9.81 9.84 9.81 9.83 0.0M
2022-08-29 9.96 9.96 9.88 9.88 0.1M
2022-08-26 9.82 9.82 9.80 9.80 0.0M
2022-08-23 9.85 9.86 9.82 9.82 0.0M
2022-08-19 9.80 9.80 9.80 9.80 0.0M
2022-08-18 9.77 9.81 9.77 9.81 0.0M
2022-08-17 9.80 9.81 9.80 9.80 0.0M
2022-08-16 9.82 9.84 9.82 9.84 0.0M
2022-08-12 9.78 9.78 9.78 9.78 0.0M
2022-08-10 9.77 9.79 9.77 9.79 0.0M
2022-08-09 9.81 9.81 9.78 9.80 0.0M
2022-08-08 9.76 9.77 9.74 9.77 0.0M
2022-08-05 9.74 9.78 9.74 9.76 0.0M
2022-08-03 9.77 9.77 9.73 9.75 0.0M
2022-08-01 9.83 9.83 9.77 9.77 0.0M
2022-07-29 9.74 9.79 9.74 9.79 0.0M
2022-07-28 9.75 9.75 9.75 9.75 0.0M
2022-07-27 9.77 9.77 9.75 9.75 0.0M
2022-07-26 9.73 9.77 9.73 9.77 0.0M
2022-07-25 9.76 9.76 9.76 9.76 0.0M
2022-07-22 9.76 9.76 9.72 9.72 0.0M
2022-07-21 9.80 9.80 9.72 9.72 0.0M
2022-07-20 9.80 9.84 9.75 9.76 0.0M
2022-07-19 9.71 9.76 9.71 9.74 0.0M
2022-07-18 9.74 9.74 9.70 9.70 0.0M
2022-07-15 9.74 9.74 9.69 9.69 0.0M
2022-07-14 9.67 9.71 9.67 9.70 0.0M
2022-07-13 9.78 9.78 9.70 9.70 0.0M
2022-07-12 9.81 9.82 9.78 9.79 0.0M
2022-07-11 9.84 9.86 9.82 9.83 0.0M
2022-07-08 9.83 9.84 9.83 9.84 0.0M
2022-07-07 9.83 9.84 9.83 9.83 0.0M
2022-07-06 9.82 9.83 9.70 9.83 0.0M
2022-07-05 9.82 9.82 9.80 9.82 0.0M
2022-07-01 9.80 9.94 9.79 9.93 0.0M
2022-06-30 9.82 9.85 9.81 9.82 0.0M
2022-06-29 9.85 9.85 9.81 9.84 0.0M
2022-06-28 9.86 9.90 9.85 9.87 0.0M
2022-06-27 9.87 9.94 9.87 9.87 0.0M
2022-06-24 9.91 9.91 9.88 9.88 0.0M
2022-06-23 9.88 9.92 9.88 9.90 0.0M
2022-06-22 9.94 9.96 9.88 9.89 0.1M
2022-06-21 9.99 10.00 9.94 9.97 0.0M
2022-06-17 10.01 10.09 9.87 10.05 0.3M
2022-06-16 10.68 10.68 10.16 10.20 0.4M
2022-06-15 11.11 12.16 10.59 11.02 0.2M
2022-06-14 9.85 10.00 9.80 9.95 0.1M
2022-06-13 9.69 9.92 9.69 9.90 0.0M
2022-06-09 9.90 10.00 9.90 10.00 0.0M
2022-06-08 9.98 9.99 9.98 9.99 0.0M
2022-06-07 10.00 10.00 10.00 10.00 0.0M
2022-06-06 9.98 9.99 9.98 9.98 0.0M
2022-06-03 9.99 9.99 9.99 9.99 0.0M
2022-06-02 9.97 9.97 9.97 9.97 0.0M
2022-06-01 9.98 9.99 9.98 9.99 0.1M
2022-05-31 9.98 9.99 9.98 9.99 0.1M
2022-05-27 9.98 9.98 9.97 9.97 0.1M
2022-05-26 9.97 9.97 9.97 9.97 0.0M
2022-05-25 9.97 9.98 9.97 9.98 0.0M
2022-05-24 9.97 9.98 9.97 9.98 0.0M
2022-05-23 9.98 9.98 9.97 9.97 0.0M
2022-05-20 9.97 9.98 9.97 9.97 0.0M
2022-05-19 9.97 9.97 9.96 9.97 0.2M
2022-05-17 9.95 9.96 9.95 9.96 0.0M
2022-05-16 9.95 9.96 9.95 9.96 0.0M
2022-05-13 9.96 9.96 9.96 9.96 0.0M
2022-05-12 9.95 9.96 9.95 9.95 0.0M
2022-05-11 9.96 9.96 9.96 9.96 0.0M
2022-05-10 9.97 9.97 9.96 9.96 0.0M
2022-05-09 9.97 9.97 9.96 9.96 0.1M
2022-05-05 9.98 9.98 9.96 9.96 0.0M
2022-05-04 9.98 9.98 9.96 9.96 0.0M
2022-05-03 9.97 9.97 9.97 9.97 0.1M
2022-05-02 9.98 9.98 9.96 9.97 0.0M
2022-04-29 9.96 9.97 9.96 9.96 0.2M
2022-04-28 9.97 9.97 9.97 9.97 0.0M
2022-04-27 9.96 9.97 9.96 9.96 0.1M
2022-04-26 9.96 9.97 9.96 9.97 0.1M
2022-04-25 9.96 9.97 9.96 9.97 0.0M
2022-04-22 9.97 9.97 9.96 9.97 0.0M
2022-04-21 9.97 9.97 9.97 9.97 0.0M
2022-04-20 9.96 9.96 9.96 9.96 0.0M
2022-04-19 9.96 9.96 9.95 9.96 0.0M
2022-04-18 9.96 9.97 9.95 9.97 0.2M
2022-04-14 9.96 9.96 9.96 9.96 0.0M
2022-04-13 9.96 9.97 9.95 9.95 0.0M
2022-04-12 9.95 9.97 9.94 9.97 0.1M
2022-04-11 9.95 9.95 9.95 9.95 0.0M
2022-04-08 9.95 9.95 9.94 9.95 0.7M
2022-04-07 9.94 9.96 9.93 9.95 0.4M
2022-04-06 9.93 9.94 9.93 9.93 0.0M
2022-04-05 9.95 9.95 9.93 9.93 0.0M
2022-04-04 9.94 9.95 9.94 9.95 0.0M
2022-04-01 9.95 9.96 9.94 9.94 0.0M
2022-03-31 9.96 9.96 9.94 9.94 0.0M
2022-03-30 9.95 9.97 9.95 9.96 0.1M
2022-03-29 9.94 9.94 9.94 9.94 0.0M
2022-03-28 9.93 9.95 9.93 9.95 0.0M
2022-03-25 9.94 9.94 9.94 9.94 0.0M
2022-03-24 9.95 9.95 9.94 9.94 0.0M
2022-03-23 9.94 9.95 9.94 9.95 0.0M
2022-03-22 9.94 9.95 9.93 9.93 0.0M
2022-03-21 9.93 9.93 9.93 9.93 0.0M
2022-03-18 9.93 9.94 9.93 9.93 0.0M
2022-03-17 9.94 9.94 9.93 9.94 0.0M
2022-03-16 9.95 9.95 9.93 9.93 0.0M
2022-03-15 9.93 9.94 9.93 9.94 0.0M
2022-03-14 9.94 9.94 9.93 9.94 0.1M
2022-03-11 9.93 9.94 9.93 9.93 0.0M
2022-03-10 9.93 9.94 9.93 9.93 0.0M
2022-03-09 9.93 9.95 9.92 9.93 0.0M
2022-03-08 9.93 9.93 9.93 9.93 0.0M
2022-03-07 9.93 9.95 9.92 9.92 0.0M
2022-03-04 9.92 9.92 9.92 9.92 0.0M
2022-03-03 9.90 9.93 9.90 9.92 0.0M
2022-03-02 9.91 9.91 9.91 9.91 0.0M
2022-03-01 9.90 9.90 9.89 9.90 0.0M
2022-02-28 9.90 9.91 9.89 9.90 0.0M
2022-02-25 9.90 9.92 9.90 9.92 0.0M
2022-02-24 9.92 9.93 9.89 9.90 0.0M
2022-02-23 9.92 9.94 9.91 9.92 0.1M
2022-02-22 9.90 9.91 9.90 9.91 0.0M
2022-02-18 9.90 9.91 9.90 9.90 0.0M
2022-02-17 9.90 9.90 9.90 9.90 0.0M
2022-02-16 9.90 9.92 9.90 9.90 0.0M
2022-02-15 9.91 9.92 9.90 9.90 0.0M
2022-02-14 9.90 9.92 9.90 9.92 0.0M
2022-02-11 9.90 9.90 9.89 9.89 0.0M
2022-02-10 9.89 9.89 9.89 9.89 0.0M
2022-02-09 9.90 9.90 9.88 9.88 0.0M
2022-02-07 9.89 9.90 9.89 9.90 0.0M
2022-02-04 9.88 9.90 9.88 9.90 0.0M
2022-02-03 9.88 9.90 9.88 9.90 0.0M
2022-02-02 9.92 9.92 9.88 9.88 0.0M
2022-02-01 9.88 9.90 9.87 9.88 0.1M
2022-01-31 9.87 9.89 9.86 9.89 0.1M
2022-01-28 9.88 9.89 9.87 9.88 0.0M
2022-01-27 9.88 9.89 9.88 9.89 0.0M
2022-01-26 9.88 9.89 9.87 9.88 0.0M
2022-01-25 9.88 9.89 9.87 9.89 0.0M
2022-01-24 9.88 9.90 9.88 9.88 0.0M
2022-01-21 9.88 9.89 9.88 9.88 0.1M
2022-01-20 9.88 9.91 9.88 9.91 0.0M
2022-01-19 9.89 9.89 9.88 9.88 0.0M
2022-01-18 9.89 9.91 9.85 9.90 0.0M
2022-01-14 9.89 9.90 9.86 9.89 0.0M
2022-01-13 9.90 9.91 9.88 9.89 0.3M
2022-01-12 9.90 9.91 9.90 9.90 0.0M
2022-01-11 9.90 9.91 9.90 9.90 0.0M
2022-01-10 9.90 9.91 9.90 9.90 0.0M
2022-01-07 9.90 9.91 9.90 9.91 0.2M
2022-01-06 9.91 9.91 9.91 9.91 0.0M
2022-01-05 9.90 9.92 9.90 9.92 0.0M
2022-01-04 9.90 9.91 9.90 9.91 0.0M
2022-01-03 9.87 9.91 9.87 9.91 0.0M