Identifier on Kucoin: GST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0167 USDT |
149,079.0430 GST |
0.0166 USDT |
0.0164 USDT |
0.0170 USDT |
0.0167 USDT |
| 2024-12-22 |
0.0171 USDT |
1,428,436.8062 GST |
0.0160 USDT |
0.0160 USDT |
0.0180 USDT |
0.0169 USDT |
| 2024-12-21 |
0.0181 USDT |
1,886,744.3547 GST |
0.0177 USDT |
0.0160 USDT |
0.0200 USDT |
0.0164 USDT |
| 2024-12-20 |
0.0169 USDT |
1,619,466.0262 GST |
0.0167 USDT |
0.0155 USDT |
0.0197 USDT |
0.0177 USDT |
| 2024-12-19 |
0.0175 USDT |
3,218,799.6868 GST |
0.0175 USDT |
0.0164 USDT |
0.0192 USDT |
0.0173 USDT |
| 2024-12-18 |
0.0186 USDT |
2,047,550.3669 GST |
0.0205 USDT |
0.0173 USDT |
0.0211 USDT |
0.0175 USDT |
| 2024-12-17 |
0.0206 USDT |
1,221,073.7505 GST |
0.0210 USDT |
0.0198 USDT |
0.0213 USDT |
0.0208 USDT |
| 2024-12-16 |
0.0221 USDT |
736,237.2294 GST |
0.0222 USDT |
0.0213 USDT |
0.0229 USDT |
0.0215 USDT |
| 2024-12-15 |
0.0226 USDT |
1,046,651.9345 GST |
0.0238 USDT |
0.0217 USDT |
0.0240 USDT |
0.0221 USDT |
| 2024-12-14 |
0.0241 USDT |
3,793,445.1414 GST |
0.0224 USDT |
0.0224 USDT |
0.0261 USDT |
0.0241 USDT |
| 2024-12-13 |
0.0215 USDT |
3,952,162.5012 GST |
0.0214 USDT |
0.0199 USDT |
0.0227 USDT |
0.0222 USDT |
| 2024-12-12 |
0.0218 USDT |
874,928.4933 GST |
0.0214 USDT |
0.0210 USDT |
0.0224 USDT |
0.0219 USDT |
| 2024-12-11 |
0.0208 USDT |
1,986,953.9245 GST |
0.0204 USDT |
0.0196 USDT |
0.0222 USDT |
0.0212 USDT |
| 2024-12-10 |
0.0211 USDT |
1,579,630.2504 GST |
0.0215 USDT |
0.0188 USDT |
0.0220 USDT |
0.0197 USDT |
| 2024-12-09 |
0.0242 USDT |
1,408,109.3478 GST |
0.0257 USDT |
0.0232 USDT |
0.0259 USDT |
0.0240 USDT |
| 2024-12-08 |
0.0269 USDT |
5,453,093.2351 GST |
0.0272 USDT |
0.0237 USDT |
0.0307 USDT |
0.0257 USDT |
| 2024-12-07 |
0.0264 USDT |
1,690,154.5724 GST |
0.0260 USDT |
0.0255 USDT |
0.0279 USDT |
0.0277 USDT |
| 2024-12-06 |
0.0262 USDT |
1,969,808.4694 GST |
0.0263 USDT |
0.0252 USDT |
0.0278 USDT |
0.0262 USDT |
| 2024-12-05 |
0.0261 USDT |
4,101,961.9464 GST |
0.0250 USDT |
0.0238 USDT |
0.0292 USDT |
0.0277 USDT |
| 2024-12-04 |
0.0277 USDT |
18,065,917.7249 GST |
0.0238 USDT |
0.0223 USDT |
0.0360 USDT |
0.0252 USDT |
| 2024-12-03 |
0.0202 USDT |
2,119,056.4362 GST |
0.0200 USDT |
0.0193 USDT |
0.0215 USDT |
0.0202 USDT |
| 2024-12-02 |
0.0197 USDT |
2,996,476.4711 GST |
0.0204 USDT |
0.0187 USDT |
0.0212 USDT |
0.0201 USDT |
| 2024-12-01 |
0.0203 USDT |
3,076,067.6665 GST |
0.0210 USDT |
0.0192 USDT |
0.0214 USDT |
0.0207 USDT |
| 2024-11-30 |
0.0220 USDT |
3,425,045.2898 GST |
0.0210 USDT |
0.0206 USDT |
0.0246 USDT |
0.0211 USDT |
| 2024-11-29 |
0.0212 USDT |
10,236,996.3718 GST |
0.0215 USDT |
0.0188 USDT |
0.0260 USDT |
0.0217 USDT |
| 2024-11-28 |
0.0200 USDT |
7,306,724.2302 GST |
0.0180 USDT |
0.0170 USDT |
0.0240 USDT |
0.0235 USDT |
| 2024-11-27 |
0.0175 USDT |
1,741,074.0947 GST |
0.0178 USDT |
0.0168 USDT |
0.0182 USDT |
0.0175 USDT |
| 2024-11-26 |
0.0167 USDT |
2,268,386.1148 GST |
0.0172 USDT |
0.0159 USDT |
0.0177 USDT |
0.0167 USDT |
| 2024-11-25 |
0.0176 USDT |
2,585,916.5103 GST |
0.0179 USDT |
0.0171 USDT |
0.0182 USDT |
0.0177 USDT |
| 2024-11-24 |
0.0178 USDT |
1,975,142.5395 GST |
0.0181 USDT |
0.0169 USDT |
0.0184 USDT |
0.0169 USDT |
| 2024-11-23 |
0.0186 USDT |
7,165,930.0999 GST |
0.0200 USDT |
0.0176 USDT |
0.0203 USDT |
0.0179 USDT |
| 2024-11-22 |
0.0196 USDT |
8,351,893.3104 GST |
0.0164 USDT |
0.0158 USDT |
0.0224 USDT |
0.0203 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 |