Identifier on Kraken: GSTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.0149 EUR |
164,000.3484 GST |
0.0153 EUR |
0.0144 EUR |
0.0161 EUR |
0.0151 EUR |
| 2025-01-26 |
0.0164 EUR |
1,818,154.9057 GST |
0.0142 EUR |
0.0136 EUR |
0.0188 EUR |
0.0153 EUR |
| 2025-01-25 |
0.0150 EUR |
2,385,106.4211 GST |
0.0163 EUR |
0.0137 EUR |
0.0186 EUR |
0.0142 EUR |
| 2025-01-24 |
0.0142 EUR |
885,885.4997 GST |
0.0118 EUR |
0.0118 EUR |
0.0155 EUR |
0.0146 EUR |
| 2025-01-23 |
0.0120 EUR |
227,368.1860 GST |
0.0125 EUR |
0.0116 EUR |
0.0125 EUR |
0.0119 EUR |
| 2025-01-22 |
0.0123 EUR |
237,760.7992 GST |
0.0124 EUR |
0.0122 EUR |
0.0127 EUR |
0.0123 EUR |
| 2025-01-21 |
0.0123 EUR |
247,400.7728 GST |
0.0127 EUR |
0.0121 EUR |
0.0130 EUR |
0.0125 EUR |
| 2025-01-20 |
0.0127 EUR |
317,909.4008 GST |
0.0126 EUR |
0.0123 EUR |
0.0135 EUR |
0.0128 EUR |
| 2025-01-19 |
0.0136 EUR |
1,108,903.2304 GST |
0.0146 EUR |
0.0122 EUR |
0.0155 EUR |
0.0143 EUR |
| 2025-01-18 |
0.0146 EUR |
1,615,588.6756 GST |
0.0162 EUR |
0.0144 EUR |
0.0164 EUR |
0.0145 EUR |
| 2025-01-17 |
0.0161 EUR |
1,197,102.8833 GST |
0.0142 EUR |
0.0139 EUR |
0.0170 EUR |
0.0161 EUR |
| 2025-01-16 |
0.0143 EUR |
177,499.9901 GST |
0.0149 EUR |
0.0139 EUR |
0.0157 EUR |
0.0141 EUR |
| 2025-01-15 |
0.0141 EUR |
103,775.4996 GST |
0.0143 EUR |
0.0137 EUR |
0.0146 EUR |
0.0145 EUR |
| 2025-01-14 |
0.0144 EUR |
99,000.3122 GST |
0.0143 EUR |
0.0141 EUR |
0.0148 EUR |
0.0144 EUR |
| 2025-01-13 |
0.0135 EUR |
577,755.5891 GST |
0.0142 EUR |
0.0134 EUR |
0.0143 EUR |
0.0136 EUR |
| 2025-01-12 |
0.0140 EUR |
297,961.2137 GST |
0.0144 EUR |
0.0140 EUR |
0.0144 EUR |
0.0144 EUR |
| 2025-01-11 |
0.0145 EUR |
170,000.7577 GST |
0.0149 EUR |
0.0142 EUR |
0.0151 EUR |
0.0147 EUR |
| 2025-01-10 |
0.0144 EUR |
346,299.6887 GST |
0.0150 EUR |
0.0140 EUR |
0.0150 EUR |
0.0147 EUR |
| 2025-01-09 |
0.0154 EUR |
365,017.6368 GST |
0.0153 EUR |
0.0145 EUR |
0.0168 EUR |
0.0149 EUR |
| 2025-01-08 |
0.0152 EUR |
307,361.3273 GST |
0.0157 EUR |
0.0144 EUR |
0.0158 EUR |
0.0155 EUR |
| 2025-01-07 |
0.0171 EUR |
552,367.4328 GST |
0.0169 EUR |
0.0161 EUR |
0.0176 EUR |
0.0161 EUR |
| 2025-01-06 |
0.0167 EUR |
435,902.3544 GST |
0.0169 EUR |
0.0160 EUR |
0.0171 EUR |
0.0168 EUR |
| 2025-01-05 |
0.0168 EUR |
123,809.4325 GST |
0.0167 EUR |
0.0166 EUR |
0.0173 EUR |
0.0173 EUR |
| 2025-01-04 |
0.0168 EUR |
24,135.1320 GST |
0.0174 EUR |
0.0167 EUR |
0.0174 EUR |
0.0167 EUR |
| 2025-01-03 |
0.0168 EUR |
234,002.7851 GST |
0.0163 EUR |
0.0161 EUR |
0.0180 EUR |
0.0168 EUR |
| 2025-01-02 |
0.0162 EUR |
103,846.6410 GST |
0.0159 EUR |
0.0158 EUR |
0.0166 EUR |
0.0165 EUR |
| 2025-01-01 |
0.0154 EUR |
122,515.4843 GST |
0.0159 EUR |
0.0151 EUR |
0.0161 EUR |
0.0156 EUR |
| 2024-12-31 |
0.0158 EUR |
164,753.3484 GST |
0.0160 EUR |
0.0156 EUR |
0.0162 EUR |
0.0156 EUR |
| 2024-12-30 |
0.0157 EUR |
288,601.5880 GST |
0.0165 EUR |
0.0155 EUR |
0.0166 EUR |
0.0159 EUR |
| 2024-12-29 |
0.0167 EUR |
141,904.5877 GST |
0.0173 EUR |
0.0166 EUR |
0.0173 EUR |
0.0166 EUR |
| 2024-12-28 |
0.0184 EUR |
1,967,159.6603 GST |
0.0174 EUR |
0.0170 EUR |
0.0200 EUR |
0.0172 EUR |
| 2024-12-27 |
0.0170 EUR |
177,000.2384 GST |
0.0163 EUR |
0.0155 EUR |
0.0185 EUR |
0.0170 EUR |
| 2024-12-26 |
0.0168 EUR |
578,613.7882 GST |
0.0166 EUR |
0.0158 EUR |
0.0186 EUR |
0.0162 EUR |
| 2024-12-25 |
0.0172 EUR |
736,500.8098 GST |
0.0173 EUR |
0.0165 EUR |
0.0187 EUR |
0.0165 EUR |
| 2024-12-24 |
0.0168 EUR |
203,475.2756 GST |
0.0161 EUR |
0.0160 EUR |
0.0175 EUR |
0.0175 EUR |
| 2024-12-23 |
0.0163 EUR |
44,783.4673 GST |
0.0160 EUR |
0.0160 EUR |
0.0164 EUR |
0.0163 EUR |
| 2024-12-22 |
0.0166 EUR |
214,895.5125 GST |
0.0155 EUR |
0.0155 EUR |
0.0180 EUR |
0.0163 EUR |
| 2024-12-21 |
0.0170 EUR |
346,088.9376 GST |
0.0167 EUR |
0.0157 EUR |
0.0183 EUR |
0.0157 EUR |
| 2024-12-20 |
0.0161 EUR |
1,170,327.9326 GST |
0.0165 EUR |
0.0149 EUR |
0.0188 EUR |
0.0174 EUR |
| 2024-12-19 |
0.0168 EUR |
1,165,018.1950 GST |
0.0172 EUR |
0.0158 EUR |
0.0188 EUR |
0.0164 EUR |
| 2024-12-18 |
0.0180 EUR |
2,412,344.4575 GST |
0.0196 EUR |
0.0171 EUR |
0.0208 EUR |
0.0172 EUR |
| 2024-12-17 |
0.0195 EUR |
167,604.0117 GST |
0.0201 EUR |
0.0189 EUR |
0.0203 EUR |
0.0189 EUR |
| 2024-12-16 |
0.0208 EUR |
262,488.1117 GST |
0.0218 EUR |
0.0198 EUR |
0.0220 EUR |
0.0211 EUR |
| 2024-12-15 |
0.0216 EUR |
267,791.1747 GST |
0.0222 EUR |
0.0208 EUR |
0.0231 EUR |
0.0217 EUR |
| 2024-12-14 |
0.0231 EUR |
1,008,945.8290 GST |
0.0217 EUR |
0.0210 EUR |
0.0250 EUR |
0.0219 EUR |
| 2024-12-13 |
0.0207 EUR |
537,082.9057 GST |
0.0206 EUR |
0.0191 EUR |
0.0219 EUR |
0.0212 EUR |
| 2024-12-12 |
0.0206 EUR |
291,730.4579 GST |
0.0206 EUR |
0.0198 EUR |
0.0216 EUR |
0.0210 EUR |
| 2024-12-11 |
0.0199 EUR |
372,369.2600 GST |
0.0198 EUR |
0.0187 EUR |
0.0216 EUR |
0.0204 EUR |
| 2024-12-10 |
0.0195 EUR |
631,838.5744 GST |
0.0205 EUR |
0.0174 EUR |
0.0222 EUR |
0.0183 EUR |
| 2024-12-09 |
0.0226 EUR |
821,933.4358 GST |
0.0242 EUR |
0.0192 EUR |
0.0250 EUR |
0.0211 EUR |