Identifier on Kucoin: GST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0118 USDT |
642,983.8895 GST |
0.0122 USDT |
0.0115 USDT |
0.0122 USDT |
0.0118 USDT |
| 2024-10-02 |
0.0121 USDT |
751,355.5408 GST |
0.0120 USDT |
0.0119 USDT |
0.0124 USDT |
0.0120 USDT |
| 2024-10-01 |
0.0131 USDT |
1,363,654.4432 GST |
0.0130 USDT |
0.0119 USDT |
0.0144 USDT |
0.0119 USDT |
| 2024-09-30 |
0.0135 USDT |
825,085.0431 GST |
0.0139 USDT |
0.0130 USDT |
0.0139 USDT |
0.0133 USDT |
| 2024-09-29 |
0.0140 USDT |
918,121.1593 GST |
0.0137 USDT |
0.0135 USDT |
0.0144 USDT |
0.0141 USDT |
| 2024-09-28 |
0.0142 USDT |
2,505,404.3570 GST |
0.0136 USDT |
0.0133 USDT |
0.0150 USDT |
0.0142 USDT |
| 2024-09-27 |
0.0136 USDT |
866,847.0716 GST |
0.0133 USDT |
0.0133 USDT |
0.0141 USDT |
0.0136 USDT |
| 2024-09-26 |
0.0135 USDT |
1,402,383.3440 GST |
0.0132 USDT |
0.0127 USDT |
0.0148 USDT |
0.0136 USDT |
| 2024-09-25 |
0.0135 USDT |
1,377,940.1402 GST |
0.0130 USDT |
0.0130 USDT |
0.0145 USDT |
0.0132 USDT |
| 2024-09-24 |
0.0130 USDT |
603,536.8860 GST |
0.0134 USDT |
0.0128 USDT |
0.0134 USDT |
0.0129 USDT |
| 2024-09-23 |
0.0129 USDT |
463,561.7808 GST |
0.0129 USDT |
0.0125 USDT |
0.0134 USDT |
0.0131 USDT |
| 2024-09-22 |
0.0127 USDT |
465,784.9229 GST |
0.0127 USDT |
0.0123 USDT |
0.0130 USDT |
0.0127 USDT |
| 2024-09-21 |
0.0128 USDT |
446,725.2095 GST |
0.0128 USDT |
0.0124 USDT |
0.0131 USDT |
0.0128 USDT |
| 2024-09-20 |
0.0126 USDT |
1,829,341.4845 GST |
0.0128 USDT |
0.0116 USDT |
0.0132 USDT |
0.0128 USDT |
| 2024-09-19 |
0.0127 USDT |
1,211,622.7492 GST |
0.0124 USDT |
0.0124 USDT |
0.0133 USDT |
0.0130 USDT |
| 2024-09-18 |
0.0124 USDT |
774,023.1126 GST |
0.0125 USDT |
0.0121 USDT |
0.0129 USDT |
0.0124 USDT |
| 2024-09-17 |
0.0123 USDT |
458,535.1609 GST |
0.0123 USDT |
0.0119 USDT |
0.0129 USDT |
0.0124 USDT |
| 2024-09-16 |
0.0126 USDT |
1,172,943.8179 GST |
0.0134 USDT |
0.0120 USDT |
0.0138 USDT |
0.0123 USDT |
| 2024-09-15 |
0.0132 USDT |
1,762,296.1092 GST |
0.0124 USDT |
0.0123 USDT |
0.0140 USDT |
0.0136 USDT |
| 2024-09-14 |
0.0121 USDT |
147,434.1938 GST |
0.0122 USDT |
0.0120 USDT |
0.0124 USDT |
0.0122 USDT |
| 2024-09-13 |
0.0121 USDT |
303,922.6931 GST |
0.0119 USDT |
0.0119 USDT |
0.0126 USDT |
0.0122 USDT |
| 2024-09-12 |
0.0116 USDT |
2,459,524.8477 GST |
0.0120 USDT |
0.0115 USDT |
0.0121 USDT |
0.0119 USDT |
| 2024-09-11 |
0.0121 USDT |
680,683.7472 GST |
0.0123 USDT |
0.0118 USDT |
0.0125 USDT |
0.0122 USDT |
| 2024-09-10 |
0.0124 USDT |
846,981.8527 GST |
0.0128 USDT |
0.0121 USDT |
0.0128 USDT |
0.0121 USDT |
| 2024-09-09 |
0.0125 USDT |
716,737.0319 GST |
0.0118 USDT |
0.0117 USDT |
0.0131 USDT |
0.0130 USDT |
| 2024-09-08 |
0.0118 USDT |
250,385.0261 GST |
0.0120 USDT |
0.0116 USDT |
0.0121 USDT |
0.0119 USDT |
| 2024-09-07 |
0.0118 USDT |
450,239.7964 GST |
0.0114 USDT |
0.0114 USDT |
0.0120 USDT |
0.0118 USDT |
| 2024-09-06 |
0.0118 USDT |
646,048.7352 GST |
0.0121 USDT |
0.0114 USDT |
0.0123 USDT |
0.0116 USDT |
| 2024-09-05 |
0.0130 USDT |
1,183,222.6597 GST |
0.0125 USDT |
0.0120 USDT |
0.0146 USDT |
0.0120 USDT |
| 2024-09-04 |
0.0124 USDT |
874,769.1516 GST |
0.0120 USDT |
0.0116 USDT |
0.0131 USDT |
0.0124 USDT |
| 2024-09-03 |
0.0120 USDT |
199,856.0334 GST |
0.0122 USDT |
0.0118 USDT |
0.0123 USDT |
0.0118 USDT |
| 2024-09-02 |
0.0121 USDT |
356,388.6091 GST |
0.0121 USDT |
0.0118 USDT |
0.0124 USDT |
0.0121 USDT |
| 2024-09-01 |
0.0121 USDT |
691,163.1690 GST |
0.0123 USDT |
0.0119 USDT |
0.0123 USDT |
0.0121 USDT |
| 2024-08-31 |
0.0122 USDT |
199,066.2973 GST |
0.0124 USDT |
0.0119 USDT |
0.0125 USDT |
0.0122 USDT |
| 2024-08-30 |
0.0125 USDT |
368,566.1623 GST |
0.0129 USDT |
0.0122 USDT |
0.0131 USDT |
0.0122 USDT |
| 2024-08-29 |
0.0130 USDT |
1,152,113.5538 GST |
0.0127 USDT |
0.0124 USDT |
0.0139 USDT |
0.0129 USDT |
| 2024-08-28 |
0.0129 USDT |
545,055.1519 GST |
0.0134 USDT |
0.0125 USDT |
0.0134 USDT |
0.0127 USDT |
| 2024-08-27 |
0.0137 USDT |
1,157,609.1019 GST |
0.0132 USDT |
0.0130 USDT |
0.0145 USDT |
0.0134 USDT |
| 2024-08-26 |
0.0136 USDT |
708,261.8047 GST |
0.0141 USDT |
0.0128 USDT |
0.0144 USDT |
0.0130 USDT |
| 2024-08-25 |
0.0140 USDT |
259,191.4472 GST |
0.0142 USDT |
0.0137 USDT |
0.0145 USDT |
0.0141 USDT |
| 2024-08-24 |
0.0147 USDT |
1,263,983.6549 GST |
0.0152 USDT |
0.0142 USDT |
0.0154 USDT |
0.0144 USDT |
| 2024-08-23 |
0.0154 USDT |
6,088,192.7435 GST |
0.0152 USDT |
0.0143 USDT |
0.0161 USDT |
0.0150 USDT |
| 2024-08-22 |
0.0149 USDT |
6,068,928.3315 GST |
0.0122 USDT |
0.0120 USDT |
0.0174 USDT |
0.0148 USDT |
| 2024-08-21 |
0.0121 USDT |
428,232.3364 GST |
0.0115 USDT |
0.0115 USDT |
0.0128 USDT |
0.0119 USDT |
| 2024-08-20 |
0.0118 USDT |
107,333.4759 GST |
0.0117 USDT |
0.0116 USDT |
0.0121 USDT |
0.0116 USDT |
| 2024-08-19 |
0.0117 USDT |
397,122.7328 GST |
0.0119 USDT |
0.0113 USDT |
0.0119 USDT |
0.0117 USDT |
| 2024-08-18 |
0.0121 USDT |
765,305.2200 GST |
0.0120 USDT |
0.0118 USDT |
0.0129 USDT |
0.0121 USDT |
| 2024-08-17 |
0.0116 USDT |
148,026.3222 GST |
0.0117 USDT |
0.0114 USDT |
0.0119 USDT |
0.0117 USDT |
| 2024-08-16 |
0.0118 USDT |
161,518.2796 GST |
0.0119 USDT |
0.0115 USDT |
0.0119 USDT |
0.0116 USDT |
| 2024-08-15 |
0.0119 USDT |
280,057.0704 GST |
0.0121 USDT |
0.0116 USDT |
0.0124 USDT |
0.0116 USDT |