Identifier on Kraken: GSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-25 |
0.0660 USD |
919,240.5185 GST |
0.0730 USD |
0.0580 USD |
0.0770 USD |
0.0590 USD |
| 2022-07-24 |
0.0850 USD |
2,538,012.0330 GST |
0.0950 USD |
0.0700 USD |
0.1090 USD |
0.0700 USD |
| 2022-07-23 |
0.0700 USD |
2,968,132.1588 GST |
0.0510 USD |
0.0320 USD |
0.1310 USD |
0.1150 USD |
| 2022-07-22 |
0.0500 USD |
229,975.3633 GST |
0.0540 USD |
0.0470 USD |
0.0580 USD |
0.0520 USD |
| 2022-07-21 |
0.0580 USD |
164,347.2911 GST |
0.0600 USD |
0.0530 USD |
0.0640 USD |
0.0570 USD |
| 2022-07-20 |
0.0660 USD |
209,689.2577 GST |
0.0760 USD |
0.0600 USD |
0.0760 USD |
0.0620 USD |
| 2022-07-19 |
0.0730 USD |
83,196.2044 GST |
0.0740 USD |
0.0670 USD |
0.0990 USD |
0.0720 USD |
| 2022-07-18 |
0.0750 USD |
20,340.8399 GST |
0.0750 USD |
0.0730 USD |
0.0780 USD |
0.0750 USD |
| 2022-07-17 |
0.0770 USD |
20,409.7745 GST |
0.0830 USD |
0.0750 USD |
0.0830 USD |
0.0780 USD |
| 2022-07-16 |
0.0800 USD |
2,703.2922 GST |
0.0790 USD |
0.0750 USD |
0.0840 USD |
0.0810 USD |
| 2022-07-15 |
0.0800 USD |
14,135.5041 GST |
0.0830 USD |
0.0780 USD |
0.0870 USD |
0.0800 USD |
| 2022-07-14 |
0.0790 USD |
25,938.9705 GST |
0.0810 USD |
0.0750 USD |
0.0830 USD |
0.0830 USD |
| 2022-07-13 |
0.0810 USD |
110,988.4329 GST |
0.0850 USD |
0.0760 USD |
0.0950 USD |
0.0820 USD |
| 2022-07-12 |
0.0900 USD |
13,596.6479 GST |
0.0930 USD |
0.0850 USD |
0.0970 USD |
0.0870 USD |
| 2022-07-11 |
0.0930 USD |
22,409.0362 GST |
0.0980 USD |
0.0890 USD |
0.1000 USD |
0.0910 USD |
| 2022-07-10 |
0.0990 USD |
62,046.9129 GST |
0.1040 USD |
0.0940 USD |
0.1150 USD |
0.0970 USD |
| 2022-07-09 |
0.1050 USD |
19,292.6271 GST |
0.1060 USD |
0.1010 USD |
0.1090 USD |
0.1020 USD |
| 2022-07-08 |
0.1080 USD |
56,106.6179 GST |
0.1090 USD |
0.1040 USD |
0.1130 USD |
0.1060 USD |
| 2022-07-07 |
0.1130 USD |
84,147.5239 GST |
0.1130 USD |
0.1070 USD |
0.1240 USD |
0.1090 USD |
| 2022-07-06 |
0.1060 USD |
33,683.5290 GST |
0.1080 USD |
0.1030 USD |
0.1150 USD |
0.1110 USD |
| 2022-07-05 |
0.1100 USD |
37,963.0400 GST |
0.1170 USD |
0.1040 USD |
0.1180 USD |
0.1090 USD |
| 2022-07-04 |
0.1110 USD |
20,114.9021 GST |
0.1150 USD |
0.1050 USD |
0.1180 USD |
0.1120 USD |
| 2022-07-03 |
0.1140 USD |
107,402.0343 GST |
0.1090 USD |
0.0990 USD |
0.1330 USD |
0.1200 USD |
| 2022-07-02 |
0.1130 USD |
62,624.0475 GST |
0.1190 USD |
0.0950 USD |
0.1330 USD |
0.1120 USD |
| 2022-07-01 |
0.1290 USD |
44,079.3414 GST |
0.1280 USD |
0.1200 USD |
0.1450 USD |
0.1220 USD |
| 2022-06-30 |
0.1310 USD |
51,504.3135 GST |
0.1430 USD |
0.1240 USD |
0.1450 USD |
0.1280 USD |
| 2022-06-29 |
0.1470 USD |
62,718.5950 GST |
0.1550 USD |
0.1320 USD |
0.1690 USD |
0.1410 USD |
| 2022-06-28 |
0.1610 USD |
42,298.5257 GST |
0.1650 USD |
0.1530 USD |
0.1720 USD |
0.1550 USD |
| 2022-06-27 |
0.1700 USD |
40,964.4801 GST |
0.1730 USD |
0.1620 USD |
0.1810 USD |
0.1650 USD |
| 2022-06-26 |
0.1910 USD |
41,960.0430 GST |
0.1870 USD |
0.1720 USD |
0.2150 USD |
0.1740 USD |
| 2022-06-25 |
0.1850 USD |
57,217.1141 GST |
0.1720 USD |
0.1680 USD |
0.2440 USD |
0.1870 USD |
| 2022-06-24 |
0.1740 USD |
114,333.6775 GST |
0.1830 USD |
0.1620 USD |
0.2100 USD |
0.1670 USD |
| 2022-06-23 |
0.1890 USD |
28,197.9946 GST |
0.1970 USD |
0.1760 USD |
0.2000 USD |
0.1820 USD |
| 2022-06-22 |
0.2050 USD |
37,122.7649 GST |
0.2170 USD |
0.1890 USD |
0.2270 USD |
0.1920 USD |
| 2022-06-21 |
0.2290 USD |
39,660.1302 GST |
0.2360 USD |
0.2160 USD |
0.2420 USD |
0.2300 USD |
| 2022-06-20 |
0.2310 USD |
16,969.2318 GST |
0.2210 USD |
0.2110 USD |
0.2510 USD |
0.2290 USD |
| 2022-06-19 |
0.2160 USD |
20,242.1108 GST |
0.2210 USD |
0.2010 USD |
0.2260 USD |
0.2170 USD |
| 2022-06-18 |
0.2270 USD |
19,571.0323 GST |
0.2490 USD |
0.2040 USD |
0.2510 USD |
0.2140 USD |
| 2022-06-17 |
0.2540 USD |
21,609.7726 GST |
0.2410 USD |
0.2340 USD |
0.2930 USD |
0.2560 USD |
| 2022-06-16 |
0.2520 USD |
20,182.5171 GST |
0.2470 USD |
0.2190 USD |
0.2870 USD |
0.2380 USD |
| 2022-06-15 |
0.2440 USD |
8,261.0626 GST |
0.2490 USD |
0.2200 USD |
0.2920 USD |
0.2460 USD |
| 2022-06-14 |
0.2560 USD |
110,221.0229 GST |
0.2480 USD |
0.2200 USD |
0.3300 USD |
0.2680 USD |
| 2022-06-13 |
0.2210 USD |
97,455.3228 GST |
0.3040 USD |
0.1740 USD |
0.3470 USD |
0.2410 USD |
| 2022-06-12 |
0.2420 USD |
107,575.4350 GST |
0.2880 USD |
0.2050 USD |
0.3150 USD |
0.2050 USD |
| 2022-06-11 |
0.3240 USD |
107,118.4667 GST |
0.3840 USD |
0.2670 USD |
0.4280 USD |
0.2920 USD |
| 2022-06-10 |
0.4020 USD |
54,939.6637 GST |
0.4880 USD |
0.3670 USD |
0.4960 USD |
0.4120 USD |
| 2022-06-09 |
0.5270 USD |
24,677.9366 GST |
0.5570 USD |
0.4720 USD |
0.5870 USD |
0.4730 USD |
| 2022-06-08 |
0.5940 USD |
61,503.1911 GST |
0.5250 USD |
0.5210 USD |
0.7500 USD |
0.5700 USD |
| 2022-06-07 |
0.6240 USD |
38,182.2775 GST |
0.6300 USD |
0.5530 USD |
0.8930 USD |
0.5680 USD |
| 2022-06-06 |
0.6460 USD |
23,228.0926 GST |
0.6030 USD |
0.5920 USD |
0.7020 USD |
0.6490 USD |