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
2023-12-29 3.85 3.90 3.64 3.69 0.0M
2023-12-28 3.70 4.02 3.70 3.97 0.0M
2023-12-27 3.86 4.10 3.71 3.87 0.0M
2023-12-26 4.48 4.72 3.78 4.16 0.1M
2023-12-22 4.50 5.80 3.31 5.80 0.6M
2023-12-21 4.10 4.47 3.97 4.05 0.0M
2023-12-20 4.49 4.74 4.30 4.60 0.0M
2023-12-19 4.67 4.70 4.03 4.37 0.0M
2023-12-18 4.26 4.49 3.80 4.37 0.0M
2023-12-15 4.57 4.57 4.00 4.00 0.0M
2023-12-14 4.28 4.76 4.16 4.30 0.0M
2023-12-13 4.28 4.40 4.15 4.15 0.0M
2023-12-12 4.15 5.01 4.15 4.34 0.0M
2023-12-11 4.52 4.66 4.21 4.47 0.0M
2023-12-08 4.25 6.36 4.20 4.77 0.4M
2023-12-07 4.74 4.85 4.10 4.29 0.1M
2023-12-06 4.85 5.38 4.10 5.20 0.5M
2023-12-05 5.80 6.00 4.50 4.89 0.5M
2023-12-04 5.80 6.40 4.40 5.53 0.1M
2023-12-01 6.97 7.64 6.80 7.41 0.0M
2023-11-30 6.75 6.99 6.40 6.85 0.0M
2023-11-29 7.90 7.90 6.70 7.00 0.0M
2023-11-28 8.02 8.20 7.74 8.16 0.0M
2023-11-27 9.31 9.32 7.54 8.14 0.0M
2023-11-24 9.90 10.07 9.31 9.51 0.0M
2023-11-22 10.29 10.66 10.25 10.45 0.0M
2023-11-21 10.15 10.50 10.13 10.25 0.1M
2023-11-20 10.13 10.14 10.12 10.12 0.0M
2023-11-17 10.12 10.13 10.11 10.13 0.0M
2023-11-16 10.15 10.15 10.14 10.14 0.0M
2023-11-15 10.15 10.16 10.13 10.15 0.0M
2023-11-14 10.14 10.16 10.14 10.16 0.0M
2023-11-13 10.15 10.16 10.14 10.14 0.0M
2023-11-10 10.15 10.15 10.15 10.15 0.0M
2023-11-09 10.10 10.15 10.10 10.15 0.0M
2023-11-08 10.14 10.17 10.13 10.13 0.0M
2023-11-07 10.13 10.13 10.10 10.10 0.0M
2023-11-06 10.18 10.18 10.15 10.15 0.0M
2023-11-03 10.17 10.17 10.17 10.17 0.0M
2023-11-01 10.16 10.16 10.15 10.15 0.0M
2023-10-30 10.15 10.15 10.15 10.15 0.0M
2023-10-26 10.14 10.14 10.14 10.14 0.0M
2023-10-25 10.14 10.14 10.14 10.14 0.0M
2023-10-17 10.14 10.14 10.14 10.14 0.0M
2023-10-12 10.12 10.12 10.12 10.12 0.0M
2023-10-10 10.14 10.14 10.14 10.14 0.0M
2023-10-04 10.12 10.12 10.12 10.12 0.0M
2023-09-27 10.09 10.09 10.09 10.09 0.0M
2023-09-26 10.12 10.12 10.09 10.09 0.0M
2023-09-25 10.11 10.11 10.06 10.06 0.0M
2023-09-18 10.11 10.12 10.10 10.11 0.0M
2023-08-29 10.05 10.10 10.05 10.10 0.0M
2023-08-25 10.04 10.04 10.04 10.04 0.0M
2023-08-22 10.02 10.02 10.02 10.02 0.0M
2023-08-21 10.05 10.05 10.05 10.05 0.0M
2023-08-18 10.02 10.05 10.02 10.02 0.0M
2023-08-17 10.02 10.05 10.02 10.05 0.0M
2023-08-16 10.03 10.03 10.02 10.03 0.1M
2023-08-15 10.00 10.00 10.00 10.00 0.0M
2023-08-14 10.03 10.03 10.00 10.00 0.0M
2023-08-11 10.03 10.03 10.03 10.03 0.0M
2023-08-10 10.02 10.04 10.02 10.04 0.0M
2023-08-08 10.02 10.02 10.01 10.01 0.0M
2023-08-07 10.00 10.00 10.00 10.00 0.0M
2023-08-04 9.99 10.01 9.99 10.01 0.0M
2023-08-03 9.98 9.98 9.98 9.98 0.0M
2023-08-01 10.00 10.00 10.00 10.00 0.1M
2023-07-31 9.99 9.99 9.99 9.99 0.0M
2023-07-28 10.00 10.00 10.00 10.00 0.0M
2023-07-27 9.99 10.00 9.99 10.00 0.0M
2023-07-26 9.98 10.00 9.98 9.99 0.0M
2023-07-25 9.98 10.00 9.98 9.98 0.0M
2023-07-24 10.00 10.01 9.99 10.00 0.0M
2023-07-21 10.00 10.00 9.99 10.00 0.0M
2023-07-20 10.01 10.01 10.01 10.01 0.0M
2023-07-19 9.99 9.99 9.98 9.98 0.0M
2023-07-17 10.02 10.02 9.99 9.99 0.0M
2023-07-14 9.98 10.00 9.98 9.99 0.0M
2023-07-10 9.95 9.97 9.95 9.96 0.0M
2023-07-07 9.97 9.97 9.97 9.97 0.0M
2023-06-28 9.96 9.96 9.96 9.96 0.2M
2023-06-27 9.95 9.95 9.95 9.95 0.0M
2023-06-26 9.95 9.95 9.95 9.95 0.0M
2023-06-16 9.95 9.95 9.95 9.95 0.0M
2023-06-15 9.96 9.97 9.95 9.96 0.0M
2023-06-14 9.95 9.96 9.95 9.96 0.0M
2023-06-06 9.98 9.98 9.98 9.98 0.0M
2023-05-26 9.93 9.93 9.93 9.93 0.0M
2023-05-24 9.93 9.93 9.93 9.93 0.0M
2023-05-22 9.94 9.94 9.94 9.94 0.0M
2023-05-19 9.93 9.93 9.93 9.93 0.0M
2023-05-18 9.93 9.93 9.93 9.93 0.0M
2023-05-16 9.94 9.95 9.93 9.93 0.0M
2023-05-15 9.98 10.00 9.95 9.95 0.1M
2023-05-12 9.96 9.96 9.96 9.96 0.0M
2023-05-09 9.95 9.96 9.95 9.95 0.0M
2023-05-08 9.94 9.96 9.94 9.96 0.0M
2023-05-05 9.91 9.97 9.89 9.97 0.0M
2023-05-04 9.88 9.88 9.88 9.88 0.0M
2023-05-01 9.87 9.87 9.87 9.87 0.0M
2023-04-28 9.88 9.88 9.88 9.88 0.0M
2023-04-27 9.88 9.88 9.88 9.88 0.0M
2023-04-26 9.86 9.87 9.86 9.87 0.0M
2023-04-25 9.86 9.86 9.86 9.86 0.0M
2023-04-20 9.90 9.90 9.90 9.90 0.0M
2023-04-18 9.87 9.90 9.87 9.90 0.0M
2023-04-17 9.87 9.88 9.86 9.88 0.0M
2023-04-14 9.88 9.88 9.87 9.87 0.0M
2023-04-13 9.88 9.88 9.88 9.88 0.0M
2023-04-11 9.91 9.91 9.91 9.91 0.0M
2023-04-05 9.93 9.93 9.93 9.93 0.0M
2023-04-04 9.90 9.91 9.90 9.91 0.0M
2023-04-03 9.90 9.95 9.88 9.91 0.0M
2023-03-31 9.90 9.90 9.89 9.89 0.1M
2023-03-30 9.89 9.90 9.88 9.90 0.0M
2023-03-29 9.90 9.90 9.89 9.89 0.0M
2023-03-28 9.89 9.90 9.89 9.90 0.0M
2023-03-21 9.90 9.90 9.90 9.90 0.0M
2023-03-20 9.92 9.92 9.92 9.92 0.0M
2023-03-09 9.87 9.90 9.87 9.90 0.0M
2023-03-08 9.87 9.87 9.86 9.86 0.0M
2023-03-02 9.86 9.86 9.86 9.86 0.0M
2023-03-01 9.85 9.85 9.85 9.85 0.0M
2023-02-22 9.90 9.90 9.89 9.89 0.0M
2023-02-15 9.90 9.90 9.90 9.90 0.0M
2023-02-14 9.90 9.90 9.90 9.90 0.0M
2023-02-13 9.91 9.91 9.90 9.90 0.0M
2023-02-10 9.90 9.90 9.90 9.90 0.0M
2023-02-09 9.89 9.92 9.89 9.92 0.0M
2023-02-08 9.90 9.90 9.90 9.90 0.0M
2023-02-07 9.89 9.89 9.89 9.89 0.0M
2023-02-06 9.90 9.90 9.90 9.90 0.0M
2023-02-03 9.90 9.90 9.90 9.90 0.0M
2023-01-31 9.89 9.97 9.88 9.95 0.0M
2023-01-30 9.88 9.88 9.88 9.88 0.0M
2023-01-27 9.85 9.89 9.84 9.89 0.0M
2023-01-26 9.85 9.85 9.84 9.85 0.0M
2023-01-25 9.85 9.85 9.85 9.85 0.0M
2023-01-24 9.83 9.86 9.82 9.86 0.0M
2023-01-23 9.82 9.85 9.82 9.83 0.0M
2023-01-20 9.83 9.83 9.83 9.83 0.0M
2023-01-19 9.84 9.84 9.84 9.84 0.0M
2023-01-17 9.84 9.84 9.83 9.83 0.0M
2023-01-13 9.84 9.84 9.84 9.84 0.0M
2023-01-12 9.80 9.95 9.80 9.85 0.0M
2023-01-11 9.80 9.80 9.80 9.80 0.0M
2023-01-09 9.79 9.85 9.79 9.85 0.0M
2023-01-06 9.86 9.86 9.80 9.80 0.0M
2023-01-05 9.80 9.89 9.80 9.87 0.0M
2023-01-04 9.68 9.89 9.68 9.80 0.0M
2023-01-03 9.58 9.68 9.58 9.68 0.0M