Identifier on Kraken: GSTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
0.0170 EUR |
208,704.6472 GST |
0.0173 EUR |
0.0167 EUR |
0.0179 EUR |
0.0168 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 |
| 2024-12-08 |
0.0257 EUR |
831,939.6116 GST |
0.0261 EUR |
0.0240 EUR |
0.0293 EUR |
0.0241 EUR |
| 2024-12-07 |
0.0251 EUR |
373,114.1487 GST |
0.0246 EUR |
0.0243 EUR |
0.0261 EUR |
0.0251 EUR |
| 2024-12-06 |
0.0247 EUR |
673,219.4314 GST |
0.0248 EUR |
0.0234 EUR |
0.0266 EUR |
0.0244 EUR |
| 2024-12-05 |
0.0255 EUR |
2,553,566.9563 GST |
0.0239 EUR |
0.0228 EUR |
0.0280 EUR |
0.0249 EUR |
| 2024-12-04 |
0.0263 EUR |
3,153,212.4015 GST |
0.0229 EUR |
0.0213 EUR |
0.0320 EUR |
0.0259 EUR |
| 2024-12-03 |
0.0187 EUR |
1,031,758.3342 GST |
0.0189 EUR |
0.0174 EUR |
0.0204 EUR |
0.0198 EUR |
| 2024-12-02 |
0.0186 EUR |
1,486,606.0903 GST |
0.0193 EUR |
0.0174 EUR |
0.0202 EUR |
0.0187 EUR |
| 2024-12-01 |
0.0199 EUR |
627,623.4053 GST |
0.0199 EUR |
0.0193 EUR |
0.0211 EUR |
0.0199 EUR |
| 2024-11-30 |
0.0207 EUR |
2,834,651.0216 GST |
0.0199 EUR |
0.0198 EUR |
0.0232 EUR |
0.0205 EUR |
| 2024-11-29 |
0.0211 EUR |
1,988,215.8412 GST |
0.0206 EUR |
0.0176 EUR |
0.0242 EUR |
0.0229 EUR |
| 2024-11-28 |
0.0189 EUR |
3,889,152.4853 GST |
0.0172 EUR |
0.0164 EUR |
0.0230 EUR |
0.0209 EUR |
| 2024-11-27 |
0.0170 EUR |
1,328,933.6760 GST |
0.0175 EUR |
0.0162 EUR |
0.0178 EUR |
0.0172 EUR |
| 2024-11-26 |
0.0159 EUR |
1,325,954.7416 GST |
0.0166 EUR |
0.0154 EUR |
0.0175 EUR |
0.0161 EUR |
| 2024-11-25 |
0.0167 EUR |
553,199.4480 GST |
0.0169 EUR |
0.0160 EUR |
0.0176 EUR |
0.0167 EUR |
| 2024-11-24 |
0.0170 EUR |
1,243,931.2107 GST |
0.0172 EUR |
0.0156 EUR |
0.0177 EUR |
0.0166 EUR |
| 2024-11-23 |
0.0180 EUR |
3,567,248.4100 GST |
0.0191 EUR |
0.0162 EUR |
0.0199 EUR |
0.0173 EUR |
| 2024-11-22 |
0.0185 EUR |
6,820,269.3274 GST |
0.0158 EUR |
0.0152 EUR |
0.0220 EUR |
0.0211 EUR |
| 2024-11-21 |
0.0151 EUR |
1,111,261.6868 GST |
0.0150 EUR |
0.0150 EUR |
0.0165 EUR |
0.0153 EUR |
| 2024-11-20 |
0.0155 EUR |
814,975.4792 GST |
0.0159 EUR |
0.0150 EUR |
0.0164 EUR |
0.0150 EUR |
| 2024-11-19 |
0.0159 EUR |
465,135.7313 GST |
0.0157 EUR |
0.0155 EUR |
0.0177 EUR |
0.0159 EUR |
| 2024-11-18 |
0.0160 EUR |
315,962.9124 GST |
0.0164 EUR |
0.0156 EUR |
0.0166 EUR |
0.0157 EUR |
| 2024-11-17 |
0.0164 EUR |
1,649,221.0393 GST |
0.0179 EUR |
0.0159 EUR |
0.0182 EUR |
0.0159 EUR |
| 2024-11-16 |
0.0171 EUR |
4,683,223.6888 GST |
0.0148 EUR |
0.0148 EUR |
0.0194 EUR |
0.0194 EUR |
| 2024-11-15 |
0.0151 EUR |
1,070,307.5772 GST |
0.0151 EUR |
0.0145 EUR |
0.0163 EUR |
0.0150 EUR |
| 2024-11-14 |
0.0171 EUR |
2,473,903.6433 GST |
0.0166 EUR |
0.0157 EUR |
0.0185 EUR |
0.0161 EUR |
| 2024-11-13 |
0.0169 EUR |
5,269,727.5557 GST |
0.0178 EUR |
0.0150 EUR |
0.0190 EUR |
0.0175 EUR |
| 2024-11-12 |
0.0197 EUR |
7,219,864.1482 GST |
0.0185 EUR |
0.0166 EUR |
0.0240 EUR |
0.0194 EUR |
| 2024-11-11 |
0.0159 EUR |
5,879,559.7870 GST |
0.0137 EUR |
0.0130 EUR |
0.0185 EUR |
0.0182 EUR |
| 2024-11-10 |
0.0140 EUR |
2,594,099.1584 GST |
0.0140 EUR |
0.0134 EUR |
0.0156 EUR |
0.0136 EUR |
| 2024-11-09 |
0.0141 EUR |
3,256,347.5171 GST |
0.0124 EUR |
0.0115 EUR |
0.0160 EUR |
0.0133 EUR |
| 2024-11-08 |
0.0133 EUR |
1,569,370.1083 GST |
0.0104 EUR |
0.0103 EUR |
0.0180 EUR |
0.0135 EUR |
| 2024-11-07 |
0.0105 EUR |
179,661.2350 GST |
0.0110 EUR |
0.0100 EUR |
0.0110 EUR |
0.0100 EUR |
| 2024-11-06 |
0.0100 EUR |
180,570.0160 GST |
0.0100 EUR |
0.0090 EUR |
0.0110 EUR |
0.0100 EUR |