Identifier on Kraken: GSTUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-14 |
0.0134 USD |
2,758,921.3804 GST |
0.0134 USD |
0.0125 USD |
0.0144 USD |
0.0136 USD |
2025-02-13 |
0.0133 USD |
5,440,674.0563 GST |
0.0136 USD |
0.0128 USD |
0.0139 USD |
0.0130 USD |
2025-02-12 |
0.0134 USD |
8,911,721.4367 GST |
0.0143 USD |
0.0129 USD |
0.0143 USD |
0.0134 USD |
2025-02-11 |
0.0146 USD |
4,160,670.2947 GST |
0.0150 USD |
0.0140 USD |
0.0152 USD |
0.0141 USD |
2025-02-10 |
0.0159 USD |
10,222,334.1005 GST |
0.0160 USD |
0.0146 USD |
0.0169 USD |
0.0152 USD |
2025-02-09 |
0.0158 USD |
19,138,870.3174 GST |
0.0135 USD |
0.0132 USD |
0.0180 USD |
0.0167 USD |
2025-02-08 |
0.0136 USD |
3,490,764.3824 GST |
0.0135 USD |
0.0132 USD |
0.0147 USD |
0.0135 USD |
2025-02-07 |
0.0143 USD |
11,494,100.1958 GST |
0.0141 USD |
0.0134 USD |
0.0156 USD |
0.0138 USD |
2025-02-06 |
0.0172 USD |
23,493,947.5700 GST |
0.0180 USD |
0.0150 USD |
0.0193 USD |
0.0152 USD |
2025-02-05 |
0.0162 USD |
44,537,894.2615 GST |
0.0125 USD |
0.0121 USD |
0.0211 USD |
0.0167 USD |
2025-02-04 |
0.0124 USD |
2,025,299.9869 GST |
0.0130 USD |
0.0119 USD |
0.0133 USD |
0.0122 USD |
2025-02-03 |
0.0113 USD |
7,193,017.4880 GST |
0.0122 USD |
0.0104 USD |
0.0134 USD |
0.0128 USD |
2025-02-02 |
0.0133 USD |
3,642,033.7743 GST |
0.0142 USD |
0.0121 USD |
0.0148 USD |
0.0128 USD |
2025-02-01 |
0.0152 USD |
4,328,882.2991 GST |
0.0144 USD |
0.0141 USD |
0.0164 USD |
0.0143 USD |
2025-01-31 |
0.0149 USD |
6,102,615.4337 GST |
0.0152 USD |
0.0144 USD |
0.0157 USD |
0.0145 USD |
2025-01-30 |
0.0143 USD |
8,955,399.6123 GST |
0.0142 USD |
0.0127 USD |
0.0163 USD |
0.0149 USD |
2025-01-29 |
0.0142 USD |
4,076,705.8588 GST |
0.0139 USD |
0.0135 USD |
0.0159 USD |
0.0143 USD |
2025-01-28 |
0.0147 USD |
4,379,534.6449 GST |
0.0158 USD |
0.0143 USD |
0.0159 USD |
0.0146 USD |
2025-01-27 |
0.0159 USD |
8,871,549.4766 GST |
0.0160 USD |
0.0147 USD |
0.0179 USD |
0.0157 USD |
2025-01-26 |
0.0166 USD |
17,085,942.3553 GST |
0.0147 USD |
0.0142 USD |
0.0198 USD |
0.0159 USD |
2025-01-25 |
0.0164 USD |
13,478,846.9628 GST |
0.0171 USD |
0.0149 USD |
0.0200 USD |
0.0154 USD |
2025-01-24 |
0.0173 USD |
33,453,081.5902 GST |
0.0124 USD |
0.0121 USD |
0.0218 USD |
0.0175 USD |
2025-01-23 |
0.0124 USD |
884,792.7790 GST |
0.0129 USD |
0.0121 USD |
0.0132 USD |
0.0122 USD |
2025-01-22 |
0.0129 USD |
1,198,830.6568 GST |
0.0130 USD |
0.0126 USD |
0.0133 USD |
0.0131 USD |
2025-01-21 |
0.0129 USD |
2,615,295.7212 GST |
0.0134 USD |
0.0123 USD |
0.0136 USD |
0.0133 USD |
2025-01-20 |
0.0134 USD |
3,284,536.9909 GST |
0.0135 USD |
0.0124 USD |
0.0144 USD |
0.0134 USD |
2025-01-19 |
0.0141 USD |
6,042,041.9252 GST |
0.0149 USD |
0.0102 USD |
0.0154 USD |
0.0146 USD |
2025-01-18 |
0.0154 USD |
5,165,196.0406 GST |
0.0166 USD |
0.0145 USD |
0.0169 USD |
0.0149 USD |
2025-01-17 |
0.0158 USD |
5,798,607.4610 GST |
0.0147 USD |
0.0143 USD |
0.0176 USD |
0.0164 USD |
2025-01-16 |
0.0146 USD |
2,023,753.2397 GST |
0.0154 USD |
0.0140 USD |
0.0158 USD |
0.0146 USD |
2025-01-15 |
0.0145 USD |
1,112,483.8418 GST |
0.0146 USD |
0.0139 USD |
0.0154 USD |
0.0149 USD |
2025-01-14 |
0.0147 USD |
1,007,834.4958 GST |
0.0146 USD |
0.0144 USD |
0.0152 USD |
0.0146 USD |
2025-01-13 |
0.0141 USD |
2,874,784.0139 GST |
0.0145 USD |
0.0136 USD |
0.0148 USD |
0.0146 USD |
2025-01-12 |
0.0145 USD |
927,467.7422 GST |
0.0147 USD |
0.0143 USD |
0.0149 USD |
0.0145 USD |
2025-01-11 |
0.0148 USD |
2,892,130.8534 GST |
0.0150 USD |
0.0141 USD |
0.0155 USD |
0.0150 USD |
2025-01-10 |
0.0148 USD |
4,350,581.8888 GST |
0.0153 USD |
0.0142 USD |
0.0157 USD |
0.0148 USD |
2025-01-09 |
0.0160 USD |
2,931,110.0283 GST |
0.0157 USD |
0.0144 USD |
0.0179 USD |
0.0155 USD |
2025-01-08 |
0.0157 USD |
2,256,984.4534 GST |
0.0163 USD |
0.0152 USD |
0.0165 USD |
0.0163 USD |
2025-01-07 |
0.0176 USD |
2,295,001.9059 GST |
0.0176 USD |
0.0166 USD |
0.0184 USD |
0.0168 USD |
2025-01-06 |
0.0173 USD |
2,156,096.2923 GST |
0.0178 USD |
0.0162 USD |
0.0184 USD |
0.0173 USD |
2025-01-05 |
0.0171 USD |
2,314,992.4861 GST |
0.0175 USD |
0.0169 USD |
0.0179 USD |
0.0174 USD |
2025-01-04 |
0.0174 USD |
611,463.8008 GST |
0.0174 USD |
0.0172 USD |
0.0179 USD |
0.0175 USD |
2025-01-03 |
0.0172 USD |
2,145,440.4465 GST |
0.0168 USD |
0.0165 USD |
0.0186 USD |
0.0178 USD |
2025-01-02 |
0.0167 USD |
1,249,285.7688 GST |
0.0166 USD |
0.0164 USD |
0.0170 USD |
0.0167 USD |
2025-01-01 |
0.0159 USD |
864,711.9296 GST |
0.0163 USD |
0.0156 USD |
0.0169 USD |
0.0161 USD |
2024-12-31 |
0.0165 USD |
879,938.8632 GST |
0.0166 USD |
0.0161 USD |
0.0170 USD |
0.0162 USD |
2024-12-30 |
0.0165 USD |
2,262,946.7000 GST |
0.0170 USD |
0.0152 USD |
0.0174 USD |
0.0171 USD |
2024-12-29 |
0.0175 USD |
656,742.8383 GST |
0.0180 USD |
0.0171 USD |
0.0180 USD |
0.0172 USD |
2024-12-28 |
0.0192 USD |
6,492,174.2793 GST |
0.0183 USD |
0.0180 USD |
0.0210 USD |
0.0185 USD |
2024-12-27 |
0.0183 USD |
5,984,564.3693 GST |
0.0170 USD |
0.0160 USD |
0.0197 USD |
0.0182 USD |