Identifier on Kucoin: GST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-03 |
0.0235 USDT |
827,544.7113 GST |
0.0232 USDT |
0.0231 USDT |
0.0239 USDT |
0.0237 USDT |
| 2022-11-02 |
0.0234 USDT |
425,963.9593 GST |
0.0235 USDT |
0.0230 USDT |
0.0239 USDT |
0.0235 USDT |
| 2022-11-01 |
0.0241 USDT |
955,051.1446 GST |
0.0242 USDT |
0.0239 USDT |
0.0244 USDT |
0.0239 USDT |
| 2022-10-31 |
0.0245 USDT |
595,714.4250 GST |
0.0247 USDT |
0.0244 USDT |
0.0247 USDT |
0.0245 USDT |
| 2022-10-30 |
0.0246 USDT |
1,172,924.8022 GST |
0.0245 USDT |
0.0241 USDT |
0.0250 USDT |
0.0245 USDT |
| 2022-10-29 |
0.0247 USDT |
1,072,105.6200 GST |
0.0244 USDT |
0.0242 USDT |
0.0250 USDT |
0.0244 USDT |
| 2022-10-28 |
0.0244 USDT |
1,663,779.0252 GST |
0.0247 USDT |
0.0241 USDT |
0.0247 USDT |
0.0243 USDT |
| 2022-10-27 |
0.0245 USDT |
691,968.6541 GST |
0.0246 USDT |
0.0243 USDT |
0.0248 USDT |
0.0246 USDT |
| 2022-10-26 |
0.0242 USDT |
706,116.9715 GST |
0.0243 USDT |
0.0240 USDT |
0.0244 USDT |
0.0243 USDT |
| 2022-10-25 |
0.0236 USDT |
421,029.5165 GST |
0.0235 USDT |
0.0232 USDT |
0.0240 USDT |
0.0238 USDT |
| 2022-10-24 |
0.0241 USDT |
673,777.5254 GST |
0.0244 USDT |
0.0233 USDT |
0.0245 USDT |
0.0236 USDT |
| 2022-10-23 |
0.0240 USDT |
567,652.4477 GST |
0.0240 USDT |
0.0239 USDT |
0.0242 USDT |
0.0239 USDT |
| 2022-10-22 |
0.0243 USDT |
1,945,092.2429 GST |
0.0243 USDT |
0.0236 USDT |
0.0253 USDT |
0.0239 USDT |
| 2022-10-21 |
0.0245 USDT |
1,871,572.9679 GST |
0.0255 USDT |
0.0233 USDT |
0.0256 USDT |
0.0243 USDT |
| 2022-10-20 |
0.0259 USDT |
1,282,689.0185 GST |
0.0259 USDT |
0.0253 USDT |
0.0265 USDT |
0.0258 USDT |
| 2022-10-19 |
0.0261 USDT |
1,306,069.8556 GST |
0.0260 USDT |
0.0257 USDT |
0.0265 USDT |
0.0258 USDT |
| 2022-10-18 |
0.0261 USDT |
2,301,256.6969 GST |
0.0262 USDT |
0.0252 USDT |
0.0268 USDT |
0.0262 USDT |
| 2022-10-17 |
0.0264 USDT |
1,980,283.5888 GST |
0.0261 USDT |
0.0257 USDT |
0.0290 USDT |
0.0263 USDT |
| 2022-10-16 |
0.0259 USDT |
2,717,440.2527 GST |
0.0259 USDT |
0.0252 USDT |
0.0265 USDT |
0.0259 USDT |
| 2022-10-15 |
0.0259 USDT |
2,948,918.3455 GST |
0.0248 USDT |
0.0247 USDT |
0.0266 USDT |
0.0263 USDT |
| 2022-10-14 |
0.0247 USDT |
2,448,474.6547 GST |
0.0247 USDT |
0.0240 USDT |
0.0258 USDT |
0.0249 USDT |
| 2022-10-13 |
0.0240 USDT |
3,535,046.3962 GST |
0.0268 USDT |
0.0229 USDT |
0.0270 USDT |
0.0248 USDT |
| 2022-10-12 |
0.0261 USDT |
5,869,946.1910 GST |
0.0234 USDT |
0.0232 USDT |
0.0275 USDT |
0.0266 USDT |
| 2022-10-11 |
0.0232 USDT |
1,966,703.7263 GST |
0.0237 USDT |
0.0225 USDT |
0.0240 USDT |
0.0234 USDT |
| 2022-10-10 |
0.0246 USDT |
2,464,649.0811 GST |
0.0247 USDT |
0.0238 USDT |
0.0252 USDT |
0.0238 USDT |
| 2022-10-09 |
0.0244 USDT |
1,075,680.8282 GST |
0.0242 USDT |
0.0240 USDT |
0.0250 USDT |
0.0248 USDT |
| 2022-10-08 |
0.0242 USDT |
2,226,072.6199 GST |
0.0236 USDT |
0.0235 USDT |
0.0250 USDT |
0.0242 USDT |
| 2022-10-07 |
0.0242 USDT |
2,111,955.1198 GST |
0.0244 USDT |
0.0234 USDT |
0.0251 USDT |
0.0236 USDT |
| 2022-10-06 |
0.0246 USDT |
1,381,376.4628 GST |
0.0244 USDT |
0.0241 USDT |
0.0253 USDT |
0.0245 USDT |
| 2022-10-05 |
0.0247 USDT |
3,367,057.4570 GST |
0.0232 USDT |
0.0227 USDT |
0.0277 USDT |
0.0242 USDT |
| 2022-10-04 |
0.0233 USDT |
2,536,288.4869 GST |
0.0231 USDT |
0.0217 USDT |
0.0240 USDT |
0.0231 USDT |
| 2022-10-03 |
0.0235 USDT |
8,684,722.3250 GST |
0.0244 USDT |
0.0216 USDT |
0.0249 USDT |
0.0231 USDT |
| 2022-10-02 |
0.0252 USDT |
3,546,832.5423 GST |
0.0256 USDT |
0.0246 USDT |
0.0260 USDT |
0.0248 USDT |
| 2022-10-01 |
0.0260 USDT |
6,140,267.7572 GST |
0.0261 USDT |
0.0250 USDT |
0.0269 USDT |
0.0256 USDT |
| 2022-09-30 |
0.0246 USDT |
32,703,972.1708 GST |
0.0308 USDT |
0.0191 USDT |
0.0314 USDT |
0.0265 USDT |
| 2022-09-29 |
0.0312 USDT |
12,225,654.8774 GST |
0.0317 USDT |
0.0297 USDT |
0.0327 USDT |
0.0308 USDT |
| 2022-09-28 |
0.0336 USDT |
13,974,097.7242 GST |
0.0338 USDT |
0.0314 USDT |
0.0368 USDT |
0.0321 USDT |
| 2022-09-27 |
0.0311 USDT |
9,142,860.6459 GST |
0.0295 USDT |
0.0283 USDT |
0.0350 USDT |
0.0313 USDT |
| 2022-09-26 |
0.0290 USDT |
4,456,915.0385 GST |
0.0302 USDT |
0.0269 USDT |
0.0306 USDT |
0.0283 USDT |
| 2022-09-25 |
0.0288 USDT |
3,373,211.0174 GST |
0.0293 USDT |
0.0277 USDT |
0.0300 USDT |
0.0283 USDT |
| 2022-09-24 |
0.0292 USDT |
1,356,930.7896 GST |
0.0294 USDT |
0.0282 USDT |
0.0296 USDT |
0.0295 USDT |
| 2022-09-23 |
0.0289 USDT |
1,317,717.6042 GST |
0.0288 USDT |
0.0277 USDT |
0.0299 USDT |
0.0294 USDT |
| 2022-09-22 |
0.0290 USDT |
913,396.7249 GST |
0.0292 USDT |
0.0281 USDT |
0.0297 USDT |
0.0293 USDT |
| 2022-09-21 |
0.0293 USDT |
942,296.5241 GST |
0.0294 USDT |
0.0283 USDT |
0.0305 USDT |
0.0305 USDT |
| 2022-09-20 |
0.0304 USDT |
1,125,275.8576 GST |
0.0312 USDT |
0.0291 USDT |
0.0317 USDT |
0.0292 USDT |
| 2022-09-19 |
0.0305 USDT |
1,655,072.9295 GST |
0.0326 USDT |
0.0290 USDT |
0.0326 USDT |
0.0303 USDT |
| 2022-09-18 |
0.0343 USDT |
1,632,679.2017 GST |
0.0341 USDT |
0.0331 USDT |
0.0364 USDT |
0.0333 USDT |
| 2022-09-17 |
0.0339 USDT |
1,449,314.9738 GST |
0.0334 USDT |
0.0330 USDT |
0.0368 USDT |
0.0340 USDT |
| 2022-09-16 |
0.0343 USDT |
2,212,870.9741 GST |
0.0335 USDT |
0.0328 USDT |
0.0382 USDT |
0.0334 USDT |
| 2022-09-15 |
0.0334 USDT |
1,450,370.1583 GST |
0.0333 USDT |
0.0324 USDT |
0.0345 USDT |
0.0336 USDT |