Identifier on Kucoin: GST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-06 |
0.1093 USDT |
942,153.1630 GST |
0.1092 USDT |
0.1041 USDT |
0.1164 USDT |
0.1114 USDT |
| 2022-07-05 |
0.1122 USDT |
1,116,753.3671 GST |
0.1168 USDT |
0.1051 USDT |
0.1218 USDT |
0.1103 USDT |
| 2022-07-04 |
0.1112 USDT |
1,378,249.1713 GST |
0.1133 USDT |
0.1026 USDT |
0.1209 USDT |
0.1128 USDT |
| 2022-07-03 |
0.1156 USDT |
3,315,462.7813 GST |
0.1038 USDT |
0.0978 USDT |
0.1399 USDT |
0.1215 USDT |
| 2022-07-02 |
0.1056 USDT |
2,210,545.3454 GST |
0.1194 USDT |
0.0950 USDT |
0.1194 USDT |
0.1043 USDT |
| 2022-07-01 |
0.1272 USDT |
729,829.9112 GST |
0.1273 USDT |
0.1168 USDT |
0.1354 USDT |
0.1212 USDT |
| 2022-06-30 |
0.1340 USDT |
872,186.5312 GST |
0.1409 USDT |
0.1220 USDT |
0.1457 USDT |
0.1285 USDT |
| 2022-06-29 |
0.1561 USDT |
1,189,013.0634 GST |
0.1561 USDT |
0.1319 USDT |
0.2500 USDT |
0.2426 USDT |
| 2022-06-28 |
0.1613 USDT |
741,645.5709 GST |
0.1674 USDT |
0.1518 USDT |
0.1737 USDT |
0.1592 USDT |
| 2022-06-27 |
0.1712 USDT |
754,122.1552 GST |
0.1716 USDT |
0.1621 USDT |
0.1809 USDT |
0.1669 USDT |
| 2022-06-26 |
0.1892 USDT |
1,107,322.6613 GST |
0.1860 USDT |
0.1731 USDT |
0.2055 USDT |
0.1787 USDT |
| 2022-06-25 |
0.1862 USDT |
1,430,570.4721 GST |
0.1712 USDT |
0.1682 USDT |
0.2159 USDT |
0.1836 USDT |
| 2022-06-24 |
0.1746 USDT |
745,830.2127 GST |
0.1838 USDT |
0.1631 USDT |
0.1888 USDT |
0.1678 USDT |
| 2022-06-23 |
0.1927 USDT |
610,920.2984 GST |
0.1968 USDT |
0.1807 USDT |
0.2017 USDT |
0.1843 USDT |
| 2022-06-22 |
0.2082 USDT |
940,996.2306 GST |
0.2279 USDT |
0.1921 USDT |
0.2282 USDT |
0.1964 USDT |
| 2022-06-21 |
0.2268 USDT |
1,710,367.0712 GST |
0.2380 USDT |
0.2186 USDT |
0.2457 USDT |
0.2261 USDT |
| 2022-06-20 |
0.2413 USDT |
1,433,033.6088 GST |
0.2178 USDT |
0.2099 USDT |
0.2672 USDT |
0.2333 USDT |
| 2022-06-19 |
0.2149 USDT |
489,886.2381 GST |
0.2192 USDT |
0.2055 USDT |
0.2348 USDT |
0.2233 USDT |
| 2022-06-18 |
0.2316 USDT |
365,477.3673 GST |
0.2472 USDT |
0.2186 USDT |
0.2524 USDT |
0.2200 USDT |
| 2022-06-17 |
0.2428 USDT |
613,906.7993 GST |
0.2353 USDT |
0.2320 USDT |
0.2540 USDT |
0.2462 USDT |
| 2022-06-16 |
0.2550 USDT |
880,544.4666 GST |
0.2592 USDT |
0.2294 USDT |
0.2821 USDT |
0.2459 USDT |
| 2022-06-15 |
0.2376 USDT |
1,691,379.5649 GST |
0.2500 USDT |
0.2095 USDT |
0.2711 USDT |
0.2519 USDT |
| 2022-06-14 |
0.2637 USDT |
5,504,604.0391 GST |
0.2559 USDT |
0.2231 USDT |
0.3208 USDT |
0.2599 USDT |
| 2022-06-13 |
0.2134 USDT |
2,713,709.6906 GST |
0.2001 USDT |
0.1540 USDT |
0.2761 USDT |
0.2410 USDT |
| 2022-06-12 |
0.2349 USDT |
1,012,849.5906 GST |
0.2933 USDT |
0.2052 USDT |
0.2933 USDT |
0.2053 USDT |
| 2022-06-11 |
0.3178 USDT |
913,610.6479 GST |
0.3685 USDT |
0.2647 USDT |
0.3847 USDT |
0.2789 USDT |
| 2022-06-10 |
0.4027 USDT |
1,091,016.8572 GST |
0.4555 USDT |
0.3616 USDT |
0.4589 USDT |
0.3897 USDT |
| 2022-06-09 |
0.5292 USDT |
392,859.6921 GST |
0.5553 USDT |
0.4711 USDT |
0.5686 USDT |
0.4793 USDT |
| 2022-06-08 |
0.5910 USDT |
1,076,504.9827 GST |
0.5183 USDT |
0.4994 USDT |
0.7400 USDT |
0.5525 USDT |
| 2022-06-07 |
0.5808 USDT |
727,880.7770 GST |
0.6399 USDT |
0.5170 USDT |
0.6399 USDT |
0.5313 USDT |
| 2022-06-06 |
0.6433 USDT |
872,555.7412 GST |
0.6560 USDT |
0.5925 USDT |
0.7389 USDT |
0.6258 USDT |
| 2022-06-05 |
0.8169 USDT |
580,849.1998 GST |
0.7500 USDT |
0.7110 USDT |
0.8989 USDT |
0.7395 USDT |
| 2022-06-04 |
0.8205 USDT |
316,543.3691 GST |
0.8725 USDT |
0.7600 USDT |
0.8819 USDT |
0.7904 USDT |
| 2022-06-03 |
0.9084 USDT |
492,495.1132 GST |
0.9802 USDT |
0.8012 USDT |
1.0084 USDT |
0.8699 USDT |
| 2022-06-02 |
0.9018 USDT |
1,025,206.5709 GST |
0.9184 USDT |
0.8089 USDT |
1.0010 USDT |
0.9414 USDT |
| 2022-06-01 |
1.0393 USDT |
2,301,716.0657 GST |
1.1449 USDT |
0.7510 USDT |
1.5000 USDT |
1.0000 USDT |
| 2022-05-31 |
1.1988 USDT |
756,424.5103 GST |
1.3948 USDT |
1.1001 USDT |
1.4500 USDT |
1.1451 USDT |
| 2022-05-30 |
1.4185 USDT |
466,804.8460 GST |
1.3941 USDT |
1.2847 USDT |
1.6201 USDT |
1.3960 USDT |
| 2022-05-29 |
1.4238 USDT |
567,036.8890 GST |
1.8341 USDT |
1.2114 USDT |
1.8400 USDT |
1.3422 USDT |
| 2022-05-28 |
1.9001 USDT |
273,913.2694 GST |
1.9478 USDT |
1.7282 USDT |
2.0478 USDT |
1.8113 USDT |
| 2022-05-27 |
1.7845 USDT |
374,928.2957 GST |
1.6322 USDT |
1.5101 USDT |
2.1525 USDT |
1.8252 USDT |
| 2022-05-26 |
1.9900 USDT |
470,461.0976 GST |
2.4291 USDT |
1.5647 USDT |
2.4600 USDT |
1.6023 USDT |
| 2022-05-25 |
2.5599 USDT |
232,868.1578 GST |
2.6510 USDT |
2.3143 USDT |
2.7234 USDT |
2.4336 USDT |
| 2022-05-24 |
2.6466 USDT |
172,104.7396 GST |
2.6122 USDT |
2.5250 USDT |
2.7796 USDT |
2.6025 USDT |
| 2022-05-23 |
2.8127 USDT |
204,367.5728 GST |
2.9200 USDT |
2.5521 USDT |
2.9256 USDT |
2.6103 USDT |
| 2022-05-22 |
2.9112 USDT |
213,835.5840 GST |
2.9243 USDT |
2.8097 USDT |
2.9721 USDT |
2.9106 USDT |
| 2022-05-21 |
2.9066 USDT |
137,353.0664 GST |
2.9200 USDT |
2.8557 USDT |
2.9574 USDT |
2.9139 USDT |
| 2022-05-20 |
2.9284 USDT |
166,585.5433 GST |
2.9949 USDT |
2.8000 USDT |
3.0448 USDT |
2.9315 USDT |
| 2022-05-19 |
2.9139 USDT |
114,540.3433 GST |
2.8900 USDT |
2.8209 USDT |
3.0000 USDT |
2.9596 USDT |
| 2022-05-18 |
2.9911 USDT |
134,332.4500 GST |
3.0900 USDT |
2.7750 USDT |
3.1600 USDT |
2.9081 USDT |