Identifier on Kucoin: GST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-14 |
0.0345 USDT |
830,289.3952 GST |
0.0334 USDT |
0.0333 USDT |
0.0355 USDT |
0.0343 USDT |
| 2022-09-13 |
0.0354 USDT |
1,520,838.7063 GST |
0.0359 USDT |
0.0341 USDT |
0.0363 USDT |
0.0343 USDT |
| 2022-09-12 |
0.0367 USDT |
1,446,322.7689 GST |
0.0376 USDT |
0.0340 USDT |
0.0387 USDT |
0.0356 USDT |
| 2022-09-11 |
0.0391 USDT |
1,859,414.4906 GST |
0.0404 USDT |
0.0375 USDT |
0.0411 USDT |
0.0385 USDT |
| 2022-09-10 |
0.0427 USDT |
17,181,387.9159 GST |
0.0359 USDT |
0.0358 USDT |
0.0499 USDT |
0.0389 USDT |
| 2022-09-09 |
0.0337 USDT |
1,488,671.2480 GST |
0.0333 USDT |
0.0321 USDT |
0.0350 USDT |
0.0347 USDT |
| 2022-09-08 |
0.0337 USDT |
1,862,706.5738 GST |
0.0336 USDT |
0.0322 USDT |
0.0367 USDT |
0.0332 USDT |
| 2022-09-07 |
0.0335 USDT |
2,086,267.4933 GST |
0.0345 USDT |
0.0322 USDT |
0.0350 USDT |
0.0337 USDT |
| 2022-09-06 |
0.0362 USDT |
1,101,227.7270 GST |
0.0358 USDT |
0.0344 USDT |
0.0398 USDT |
0.0345 USDT |
| 2022-09-05 |
0.0361 USDT |
835,957.0130 GST |
0.0362 USDT |
0.0350 USDT |
0.0370 USDT |
0.0354 USDT |
| 2022-09-04 |
0.0365 USDT |
1,674,852.0877 GST |
0.0370 USDT |
0.0353 USDT |
0.0381 USDT |
0.0364 USDT |
| 2022-09-03 |
0.0373 USDT |
2,423,804.6095 GST |
0.0374 USDT |
0.0360 USDT |
0.0389 USDT |
0.0374 USDT |
| 2022-09-02 |
0.0371 USDT |
2,355,418.0562 GST |
0.0348 USDT |
0.0345 USDT |
0.0391 USDT |
0.0358 USDT |
| 2022-09-01 |
0.0355 USDT |
1,038,401.8728 GST |
0.0358 USDT |
0.0338 USDT |
0.0361 USDT |
0.0352 USDT |
| 2022-08-31 |
0.0361 USDT |
1,325,980.8075 GST |
0.0359 USDT |
0.0352 USDT |
0.0371 USDT |
0.0355 USDT |
| 2022-08-30 |
0.0375 USDT |
1,032,195.4997 GST |
0.0391 USDT |
0.0351 USDT |
0.0394 USDT |
0.0357 USDT |
| 2022-08-29 |
0.0376 USDT |
598,841.1740 GST |
0.0385 USDT |
0.0367 USDT |
0.0386 USDT |
0.0385 USDT |
| 2022-08-28 |
0.0385 USDT |
834,730.6809 GST |
0.0384 USDT |
0.0375 USDT |
0.0395 USDT |
0.0383 USDT |
| 2022-08-27 |
0.0394 USDT |
664,974.3246 GST |
0.0402 USDT |
0.0383 USDT |
0.0405 USDT |
0.0383 USDT |