Identifier on Kraken: GSTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-22 |
0.1960 EUR |
50,802.9724 GST |
0.2090 EUR |
0.1770 EUR |
0.2220 EUR |
0.1880 EUR |
| 2022-06-21 |
0.2170 EUR |
21,042.6319 GST |
0.2310 EUR |
0.2060 EUR |
0.2310 EUR |
0.2120 EUR |
| 2022-06-20 |
0.2200 EUR |
11,598.3799 GST |
0.2020 EUR |
0.2000 EUR |
0.2450 EUR |
0.2170 EUR |
| 2022-06-19 |
0.2080 EUR |
9,495.7645 GST |
0.2180 EUR |
0.1900 EUR |
0.2190 EUR |
0.2130 EUR |
| 2022-06-18 |
0.2180 EUR |
10,885.1468 GST |
0.2350 EUR |
0.1940 EUR |
0.2410 EUR |
0.2020 EUR |
| 2022-06-17 |
0.2430 EUR |
33,127.2425 GST |
0.2290 EUR |
0.2250 EUR |
0.2800 EUR |
0.2510 EUR |
| 2022-06-16 |
0.2430 EUR |
9,383.8883 GST |
0.2630 EUR |
0.2170 EUR |
0.2690 EUR |
0.2170 EUR |
| 2022-06-15 |
0.2330 EUR |
13,779.4899 GST |
0.2370 EUR |
0.2090 EUR |
0.2660 EUR |
0.2660 EUR |
| 2022-06-14 |
0.2570 EUR |
27,116.8559 GST |
0.2740 EUR |
0.2120 EUR |
0.3180 EUR |
0.2630 EUR |
| 2022-06-13 |
0.2160 EUR |
39,523.8813 GST |
0.3160 EUR |
0.1700 EUR |
0.3300 EUR |
0.2790 EUR |
| 2022-06-12 |
0.2250 EUR |
40,598.9039 GST |
0.2610 EUR |
0.1910 EUR |
0.3060 EUR |
0.1970 EUR |
| 2022-06-11 |
0.2940 EUR |
39,303.0533 GST |
0.3670 EUR |
0.2520 EUR |
0.3800 EUR |
0.2990 EUR |
| 2022-06-10 |
0.3790 EUR |
16,760.8322 GST |
0.4430 EUR |
0.3500 EUR |
0.4760 EUR |
0.3670 EUR |
| 2022-06-09 |
0.4930 EUR |
7,682.2185 GST |
0.5330 EUR |
0.4410 EUR |
0.5440 EUR |
0.4540 EUR |
| 2022-06-08 |
0.5850 EUR |
29,636.1462 GST |
0.5240 EUR |
0.4930 EUR |
0.6920 EUR |
0.5320 EUR |
| 2022-06-07 |
0.5680 EUR |
24,506.0889 GST |
0.5980 EUR |
0.5180 EUR |
0.6090 EUR |
0.5300 EUR |
| 2022-06-06 |
0.5990 EUR |
10,560.1875 GST |
0.5630 EUR |
0.5550 EUR |
0.6500 EUR |
0.6080 EUR |
| 2022-06-05 |
0.6190 EUR |
50,851.4389 GST |
0.7160 EUR |
0.5500 EUR |
0.7440 EUR |
0.6030 EUR |
| 2022-06-04 |
0.7390 EUR |
19,065.9064 GST |
0.7870 EUR |
0.6730 EUR |
0.8170 EUR |
0.6800 EUR |
| 2022-06-03 |
0.8340 EUR |
10,469.8054 GST |
0.8700 EUR |
0.7400 EUR |
0.9360 EUR |
0.8130 EUR |
| 2022-06-02 |
0.8570 EUR |
17,339.6076 GST |
0.8770 EUR |
0.7760 EUR |
0.9710 EUR |
0.8600 EUR |
| 2022-06-01 |
0.9960 EUR |
37,999.8821 GST |
1.1110 EUR |
0.7500 EUR |
1.5300 EUR |
0.8970 EUR |
| 2022-05-31 |
1.1810 EUR |
20,695.1575 GST |
1.3910 EUR |
1.0580 EUR |
1.7460 EUR |
1.1120 EUR |
| 2022-05-30 |
1.3380 EUR |
12,204.2054 GST |
1.3270 EUR |
1.2060 EUR |
1.5040 EUR |
1.2860 EUR |
| 2022-05-29 |
1.3520 EUR |
14,824.4477 GST |
1.7390 EUR |
1.1500 EUR |
1.8000 EUR |
1.3080 EUR |
| 2022-05-28 |
1.7200 EUR |
2,977.3310 GST |
1.7700 EUR |
1.6050 EUR |
1.8760 EUR |
1.7290 EUR |
| 2022-05-27 |
1.6070 EUR |
12,524.7979 GST |
1.5300 EUR |
1.3860 EUR |
2.0200 EUR |
1.8340 EUR |
| 2022-05-26 |
1.8490 EUR |
10,766.2009 GST |
2.2590 EUR |
1.4350 EUR |
2.3050 EUR |
1.5120 EUR |
| 2022-05-25 |
2.3430 EUR |
4,738.7814 GST |
2.4980 EUR |
2.1570 EUR |
2.5350 EUR |
2.2390 EUR |
| 2022-05-24 |
2.4710 EUR |
3,643.6031 GST |
2.4890 EUR |
2.3710 EUR |
2.5960 EUR |
2.4110 EUR |
| 2022-05-23 |
2.6950 EUR |
1,706.7767 GST |
2.6870 EUR |
2.6310 EUR |
2.7650 EUR |
2.6500 EUR |
| 2022-05-22 |
2.7320 EUR |
3,464.2557 GST |
2.7810 EUR |
2.6030 EUR |
2.8060 EUR |
2.7000 EUR |
| 2022-05-21 |
2.7080 EUR |
2,221.1629 GST |
2.6380 EUR |
2.6270 EUR |
2.8190 EUR |
2.7510 EUR |
| 2022-05-20 |
2.7490 EUR |
3,491.5806 GST |
2.8560 EUR |
2.5900 EUR |
2.8810 EUR |
2.7660 EUR |
| 2022-05-19 |
2.7770 EUR |
3,440.1517 GST |
2.7560 EUR |
2.5760 EUR |
2.9070 EUR |
2.7790 EUR |
| 2022-05-18 |
2.8600 EUR |
4,417.4093 GST |
2.9120 EUR |
2.6350 EUR |
3.0000 EUR |
2.7900 EUR |
| 2022-05-17 |
2.9560 EUR |
7,895.0890 GST |
2.9870 EUR |
2.7010 EUR |
3.4950 EUR |
2.9180 EUR |
| 2022-05-16 |
2.9200 EUR |
2,618.1413 GST |
3.0160 EUR |
2.7340 EUR |
3.0480 EUR |
2.9120 EUR |
| 2022-05-15 |
2.9150 EUR |
3,734.6310 GST |
2.8180 EUR |
2.8120 EUR |
3.0560 EUR |
3.0560 EUR |
| 2022-05-14 |
2.7310 EUR |
4,195.7064 GST |
2.7540 EUR |
2.4580 EUR |
2.9030 EUR |
2.7960 EUR |
| 2022-05-13 |
2.8420 EUR |
7,494.0051 GST |
2.5000 EUR |
2.4190 EUR |
3.0990 EUR |
2.8000 EUR |
| 2022-05-12 |
2.3450 EUR |
3,629.4254 GST |
2.6160 EUR |
1.8000 EUR |
2.6160 EUR |
2.2750 EUR |
| 2022-05-11 |
2.8630 EUR |
13,257.7859 GST |
3.5010 EUR |
2.6320 EUR |
3.9960 EUR |
2.6320 EUR |
| 2022-05-10 |
3.5690 EUR |
4,688.3554 GST |
3.3650 EUR |
3.1120 EUR |
4.0710 EUR |
3.5700 EUR |
| 2022-05-09 |
3.8770 EUR |
5,434.2819 GST |
4.4100 EUR |
3.2770 EUR |
4.7030 EUR |
3.6430 EUR |
| 2022-05-08 |
4.6100 EUR |
2,088.3459 GST |
4.6030 EUR |
4.4720 EUR |
4.7810 EUR |
4.5040 EUR |
| 2022-05-07 |
4.8640 EUR |
1,343.7717 GST |
4.8070 EUR |
4.6230 EUR |
5.0530 EUR |
4.8690 EUR |
| 2022-05-06 |
4.8440 EUR |
1,671.3533 GST |
5.2180 EUR |
4.5620 EUR |
5.2200 EUR |
4.7440 EUR |
| 2022-05-05 |
5.4550 EUR |
8,074.0196 GST |
5.7300 EUR |
4.5000 EUR |
6.0870 EUR |
4.9760 EUR |
| 2022-05-04 |
5.9830 EUR |
7,015.9806 GST |
6.2570 EUR |
5.5180 EUR |
6.4000 EUR |
5.8220 EUR |