Identifier on Kucoin: GST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-26 |
0.0419 USDT |
1,001,300.0893 GST |
0.0443 USDT |
0.0395 USDT |
0.0444 USDT |
0.0402 USDT |
| 2022-08-25 |
0.0442 USDT |
630,791.4729 GST |
0.0443 USDT |
0.0432 USDT |
0.0449 USDT |
0.0433 USDT |
| 2022-08-24 |
0.0447 USDT |
1,255,198.8010 GST |
0.0454 USDT |
0.0437 USDT |
0.0472 USDT |
0.0443 USDT |
| 2022-08-23 |
0.0440 USDT |
1,487,824.8970 GST |
0.0452 USDT |
0.0431 USDT |
0.0452 USDT |
0.0439 USDT |
| 2022-08-22 |
0.0452 USDT |
1,475,160.2188 GST |
0.0454 USDT |
0.0435 USDT |
0.0497 USDT |
0.0443 USDT |
| 2022-08-21 |
0.0443 USDT |
1,731,344.8850 GST |
0.0450 USDT |
0.0422 USDT |
0.0455 USDT |
0.0446 USDT |
| 2022-08-20 |
0.0465 USDT |
2,182,166.4676 GST |
0.0480 USDT |
0.0432 USDT |
0.0499 USDT |
0.0449 USDT |
| 2022-08-19 |
0.0492 USDT |
3,169,297.6259 GST |
0.0515 USDT |
0.0463 USDT |
0.0557 USDT |
0.0486 USDT |
| 2022-08-18 |
0.0564 USDT |
1,300,162.8654 GST |
0.0580 USDT |
0.0546 USDT |
0.0581 USDT |
0.0557 USDT |
| 2022-08-17 |
0.0600 USDT |
1,407,167.6317 GST |
0.0621 USDT |
0.0572 USDT |
0.0630 USDT |
0.0576 USDT |
| 2022-08-16 |
0.0614 USDT |
2,176,630.7364 GST |
0.0610 USDT |
0.0595 USDT |
0.0628 USDT |
0.0618 USDT |
| 2022-08-15 |
0.0603 USDT |
2,648,698.7145 GST |
0.0597 USDT |
0.0587 USDT |
0.0625 USDT |
0.0604 USDT |
| 2022-08-14 |
0.0600 USDT |
1,084,493.6828 GST |
0.0604 USDT |
0.0585 USDT |
0.0614 USDT |
0.0587 USDT |
| 2022-08-13 |
0.0619 USDT |
2,122,950.9984 GST |
0.0604 USDT |
0.0594 USDT |
0.0642 USDT |
0.0605 USDT |
| 2022-08-12 |
0.0600 USDT |
1,744,222.3445 GST |
0.0592 USDT |
0.0585 USDT |
0.0618 USDT |
0.0598 USDT |
| 2022-08-11 |
0.0614 USDT |
2,341,294.3744 GST |
0.0629 USDT |
0.0583 USDT |
0.0655 USDT |
0.0589 USDT |
| 2022-08-10 |
0.0610 USDT |
4,791,892.2143 GST |
0.0585 USDT |
0.0583 USDT |
0.0665 USDT |
0.0628 USDT |
| 2022-08-09 |
0.0583 USDT |
3,130,627.0567 GST |
0.0572 USDT |
0.0555 USDT |
0.0622 USDT |
0.0577 USDT |
| 2022-08-08 |
0.0588 USDT |
6,507,537.9535 GST |
0.0549 USDT |
0.0545 USDT |
0.0650 USDT |
0.0575 USDT |
| 2022-08-07 |
0.0550 USDT |
1,096,429.4262 GST |
0.0546 USDT |
0.0539 USDT |
0.0560 USDT |
0.0548 USDT |
| 2022-08-06 |
0.0553 USDT |
2,670,724.3946 GST |
0.0553 USDT |
0.0534 USDT |
0.0590 USDT |
0.0546 USDT |
| 2022-08-05 |
0.0542 USDT |
2,673,578.6996 GST |
0.0549 USDT |
0.0535 USDT |
0.0555 USDT |
0.0548 USDT |
| 2022-08-04 |
0.0555 USDT |
1,565,608.4257 GST |
0.0557 USDT |
0.0540 USDT |
0.0571 USDT |
0.0546 USDT |
| 2022-08-03 |
0.0556 USDT |
3,956,599.6716 GST |
0.0558 USDT |
0.0530 USDT |
0.0571 USDT |
0.0564 USDT |
| 2022-08-02 |
0.0555 USDT |
849,031.4994 GST |
0.0565 USDT |
0.0543 USDT |
0.0568 USDT |
0.0557 USDT |
| 2022-08-01 |
0.0578 USDT |
3,393,079.6278 GST |
0.0593 USDT |
0.0542 USDT |
0.0601 USDT |
0.0553 USDT |
| 2022-07-31 |
0.0618 USDT |
3,482,128.2618 GST |
0.0606 USDT |
0.0587 USDT |
0.0655 USDT |
0.0593 USDT |
| 2022-07-30 |
0.0598 USDT |
5,069,807.7097 GST |
0.0565 USDT |
0.0554 USDT |
0.0647 USDT |
0.0604 USDT |
| 2022-07-29 |
0.0585 USDT |
7,041,558.5762 GST |
0.0618 USDT |
0.0550 USDT |
0.0621 USDT |
0.0577 USDT |
| 2022-07-28 |
0.0599 USDT |
20,600,586.1572 GST |
0.0517 USDT |
0.0508 USDT |
0.0700 USDT |
0.0619 USDT |
| 2022-07-27 |
0.0528 USDT |
9,831,041.4719 GST |
0.0536 USDT |
0.0487 USDT |
0.0586 USDT |
0.0499 USDT |
| 2022-07-26 |
0.0589 USDT |
9,986,961.3215 GST |
0.0595 USDT |
0.0533 USDT |
0.0650 USDT |
0.0542 USDT |
| 2022-07-25 |
0.0667 USDT |
23,762,274.5165 GST |
0.0727 USDT |
0.0580 USDT |
0.0806 USDT |
0.0595 USDT |
| 2022-07-24 |
0.0874 USDT |
33,451,381.3872 GST |
0.0962 USDT |
0.0771 USDT |
0.1050 USDT |
0.0794 USDT |
| 2022-07-23 |
0.0774 USDT |
58,372,231.2281 GST |
0.0458 USDT |
0.0333 USDT |
0.1351 USDT |
0.0831 USDT |
| 2022-07-22 |
0.0515 USDT |
3,443,150.3101 GST |
0.0553 USDT |
0.0471 USDT |
0.0562 USDT |
0.0486 USDT |
| 2022-07-21 |
0.0562 USDT |
4,153,030.9734 GST |
0.0599 USDT |
0.0526 USDT |
0.0614 USDT |
0.0548 USDT |
| 2022-07-20 |
0.0659 USDT |
1,613,421.6817 GST |
0.0691 USDT |
0.0626 USDT |
0.0706 USDT |
0.0642 USDT |
| 2022-07-19 |
0.0703 USDT |
2,775,543.0779 GST |
0.0750 USDT |
0.0658 USDT |
0.0755 USDT |
0.0687 USDT |
| 2022-07-18 |
0.0758 USDT |
1,475,865.8859 GST |
0.0764 USDT |
0.0730 USDT |
0.0790 USDT |
0.0770 USDT |
| 2022-07-17 |
0.0779 USDT |
1,077,181.4158 GST |
0.0808 USDT |
0.0750 USDT |
0.0820 USDT |
0.0762 USDT |
| 2022-07-16 |
0.0795 USDT |
926,233.0143 GST |
0.0781 USDT |
0.0770 USDT |
0.0840 USDT |
0.0807 USDT |
| 2022-07-15 |
0.0824 USDT |
1,458,874.7907 GST |
0.0790 USDT |
0.0780 USDT |
0.0870 USDT |
0.0797 USDT |
| 2022-07-14 |
0.0791 USDT |
1,968,819.9987 GST |
0.0800 USDT |
0.0754 USDT |
0.0825 USDT |
0.0792 USDT |
| 2022-07-13 |
0.0820 USDT |
3,239,519.8241 GST |
0.0857 USDT |
0.0764 USDT |
0.0900 USDT |
0.0806 USDT |
| 2022-07-12 |
0.0911 USDT |
749,152.1031 GST |
0.0924 USDT |
0.0869 USDT |
0.0940 USDT |
0.0901 USDT |
| 2022-07-11 |
0.0951 USDT |
1,555,110.8295 GST |
0.0949 USDT |
0.0885 USDT |
0.1012 USDT |
0.0929 USDT |
| 2022-07-10 |
0.0988 USDT |
1,137,235.3249 GST |
0.1038 USDT |
0.0939 USDT |
0.1044 USDT |
0.0946 USDT |
| 2022-07-09 |
0.1047 USDT |
1,106,159.6598 GST |
0.1068 USDT |
0.1000 USDT |
0.1092 USDT |
0.1035 USDT |
| 2022-07-08 |
0.1090 USDT |
1,157,503.2256 GST |
0.1104 USDT |
0.1045 USDT |
0.1144 USDT |
0.1067 USDT |