Identifier on Kucoin: GST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0178 USDT |
2,589,021.7070 GST |
0.0164 USDT |
0.0158 USDT |
0.0196 USDT |
0.0185 USDT |
| 2024-11-21 |
0.0162 USDT |
1,797,864.2213 GST |
0.0157 USDT |
0.0156 USDT |
0.0166 USDT |
0.0163 USDT |
| 2024-11-20 |
0.0163 USDT |
1,784,113.6654 GST |
0.0166 USDT |
0.0158 USDT |
0.0169 USDT |
0.0160 USDT |
| 2024-11-19 |
0.0168 USDT |
2,566,144.2567 GST |
0.0167 USDT |
0.0163 USDT |
0.0177 USDT |
0.0168 USDT |
| 2024-11-18 |
0.0171 USDT |
2,805,690.9332 GST |
0.0168 USDT |
0.0166 USDT |
0.0178 USDT |
0.0167 USDT |
| 2024-11-17 |
0.0177 USDT |
7,990,284.7647 GST |
0.0185 USDT |
0.0162 USDT |
0.0201 USDT |
0.0167 USDT |
| 2024-11-16 |
0.0175 USDT |
8,620,878.9088 GST |
0.0156 USDT |
0.0156 USDT |
0.0195 USDT |
0.0174 USDT |
| 2024-11-15 |
0.0160 USDT |
4,280,588.7467 GST |
0.0159 USDT |
0.0152 USDT |
0.0172 USDT |
0.0160 USDT |
| 2024-11-14 |
0.0183 USDT |
7,716,385.2248 GST |
0.0180 USDT |
0.0167 USDT |
0.0196 USDT |
0.0172 USDT |
| 2024-11-13 |
0.0185 USDT |
5,555,216.6145 GST |
0.0189 USDT |
0.0170 USDT |
0.0204 USDT |
0.0192 USDT |
| 2024-11-12 |
0.0219 USDT |
42,522,737.3853 GST |
0.0196 USDT |
0.0173 USDT |
0.0255 USDT |
0.0206 USDT |
| 2024-11-11 |
0.0164 USDT |
6,479,800.2423 GST |
0.0145 USDT |
0.0140 USDT |
0.0205 USDT |
0.0193 USDT |
| 2024-11-10 |
0.0154 USDT |
4,395,008.9583 GST |
0.0145 USDT |
0.0142 USDT |
0.0165 USDT |
0.0142 USDT |
| 2024-11-09 |
0.0147 USDT |
16,598,343.8992 GST |
0.0136 USDT |
0.0122 USDT |
0.0170 USDT |
0.0145 USDT |
| 2024-11-08 |
0.0152 USDT |
16,467,099.6286 GST |
0.0111 USDT |
0.0108 USDT |
0.0190 USDT |
0.0141 USDT |
| 2024-11-07 |
0.0113 USDT |
1,491,257.0831 GST |
0.0116 USDT |
0.0110 USDT |
0.0122 USDT |
0.0111 USDT |
| 2024-11-06 |
0.0110 USDT |
790,387.9073 GST |
0.0106 USDT |
0.0103 USDT |
0.0114 USDT |
0.0109 USDT |
| 2024-11-05 |
0.0105 USDT |
1,084,894.5219 GST |
0.0101 USDT |
0.0100 USDT |
0.0107 USDT |
0.0106 USDT |
| 2024-11-04 |
0.0102 USDT |
875,096.4742 GST |
0.0102 USDT |
0.0099 USDT |
0.0110 USDT |
0.0103 USDT |
| 2024-11-03 |
0.0103 USDT |
443,326.5538 GST |
0.0105 USDT |
0.0101 USDT |
0.0108 USDT |
0.0102 USDT |
| 2024-11-02 |
0.0107 USDT |
253,434.3566 GST |
0.0107 USDT |
0.0104 USDT |
0.0112 USDT |
0.0105 USDT |
| 2024-11-01 |
0.0108 USDT |
626,268.9432 GST |
0.0109 USDT |
0.0104 USDT |
0.0110 USDT |
0.0107 USDT |
| 2024-10-31 |
0.0111 USDT |
286,002.8441 GST |
0.0114 USDT |
0.0108 USDT |
0.0114 USDT |
0.0109 USDT |
| 2024-10-30 |
0.0116 USDT |
344,197.4265 GST |
0.0117 USDT |
0.0113 USDT |
0.0119 USDT |
0.0114 USDT |
| 2024-10-29 |
0.0116 USDT |
1,017,746.7300 GST |
0.0113 USDT |
0.0111 USDT |
0.0123 USDT |
0.0118 USDT |
| 2024-10-28 |
0.0112 USDT |
442,228.9023 GST |
0.0110 USDT |
0.0110 USDT |
0.0114 USDT |
0.0112 USDT |
| 2024-10-27 |
0.0110 USDT |
369,658.0990 GST |
0.0112 USDT |
0.0108 USDT |
0.0113 USDT |
0.0110 USDT |
| 2024-10-26 |
0.0112 USDT |
471,744.7055 GST |
0.0114 USDT |
0.0110 USDT |
0.0116 USDT |
0.0111 USDT |
| 2024-10-25 |
0.0120 USDT |
670,292.4128 GST |
0.0118 USDT |
0.0115 USDT |
0.0128 USDT |
0.0116 USDT |
| 2024-10-24 |
0.0116 USDT |
591,331.1832 GST |
0.0114 USDT |
0.0113 USDT |
0.0118 USDT |
0.0116 USDT |
| 2024-10-23 |
0.0115 USDT |
98,719.4568 GST |
0.0117 USDT |
0.0114 USDT |
0.0117 USDT |
0.0115 USDT |
| 2024-10-22 |
0.0118 USDT |
296,419.7210 GST |
0.0120 USDT |
0.0117 USDT |
0.0120 USDT |
0.0117 USDT |
| 2024-10-21 |
0.0121 USDT |
276,573.3618 GST |
0.0124 USDT |
0.0119 USDT |
0.0124 USDT |
0.0120 USDT |
| 2024-10-20 |
0.0126 USDT |
757,531.6522 GST |
0.0120 USDT |
0.0120 USDT |
0.0133 USDT |
0.0125 USDT |
| 2024-10-19 |
0.0119 USDT |
365,515.3342 GST |
0.0119 USDT |
0.0116 USDT |
0.0121 USDT |
0.0119 USDT |
| 2024-10-18 |
0.0116 USDT |
1,754,023.1152 GST |
0.0119 USDT |
0.0105 USDT |
0.0120 USDT |
0.0118 USDT |
| 2024-10-17 |
0.0119 USDT |
375,966.2171 GST |
0.0117 USDT |
0.0116 USDT |
0.0122 USDT |
0.0119 USDT |
| 2024-10-16 |
0.0118 USDT |
523,262.9939 GST |
0.0122 USDT |
0.0116 USDT |
0.0122 USDT |
0.0116 USDT |
| 2024-10-15 |
0.0122 USDT |
456,340.8554 GST |
0.0125 USDT |
0.0119 USDT |
0.0126 USDT |
0.0122 USDT |
| 2024-10-14 |
0.0124 USDT |
505,623.7443 GST |
0.0125 USDT |
0.0121 USDT |
0.0127 USDT |
0.0125 USDT |
| 2024-10-13 |
0.0119 USDT |
652,939.1378 GST |
0.0118 USDT |
0.0116 USDT |
0.0130 USDT |
0.0118 USDT |
| 2024-10-12 |
0.0118 USDT |
432,412.1180 GST |
0.0119 USDT |
0.0116 USDT |
0.0120 USDT |
0.0118 USDT |
| 2024-10-11 |
0.0116 USDT |
612,758.1514 GST |
0.0116 USDT |
0.0112 USDT |
0.0121 USDT |
0.0119 USDT |
| 2024-10-10 |
0.0115 USDT |
238,228.7351 GST |
0.0117 USDT |
0.0113 USDT |
0.0117 USDT |
0.0115 USDT |
| 2024-10-09 |
0.0118 USDT |
468,894.4592 GST |
0.0115 USDT |
0.0115 USDT |
0.0120 USDT |
0.0119 USDT |
| 2024-10-08 |
0.0120 USDT |
162,498.0488 GST |
0.0123 USDT |
0.0118 USDT |
0.0123 USDT |
0.0118 USDT |
| 2024-10-07 |
0.0125 USDT |
543,671.9922 GST |
0.0125 USDT |
0.0122 USDT |
0.0130 USDT |
0.0122 USDT |
| 2024-10-06 |
0.0122 USDT |
398,359.1640 GST |
0.0122 USDT |
0.0118 USDT |
0.0126 USDT |
0.0125 USDT |
| 2024-10-05 |
0.0121 USDT |
163,485.6096 GST |
0.0123 USDT |
0.0119 USDT |
0.0123 USDT |
0.0120 USDT |
| 2024-10-04 |
0.0121 USDT |
169,611.1575 GST |
0.0118 USDT |
0.0117 USDT |
0.0124 USDT |
0.0123 USDT |