Identifier on Kucoin: GST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.0152 USDT |
262,669.7917 GST |
0.0148 USDT |
0.0148 USDT |
0.0159 USDT |
0.0156 USDT |
| 2024-07-25 |
0.0150 USDT |
246,048.1591 GST |
0.0155 USDT |
0.0145 USDT |
0.0156 USDT |
0.0149 USDT |
| 2024-07-24 |
0.0158 USDT |
278,838.6406 GST |
0.0162 USDT |
0.0155 USDT |
0.0162 USDT |
0.0157 USDT |
| 2024-07-23 |
0.0165 USDT |
467,641.2529 GST |
0.0165 USDT |
0.0160 USDT |
0.0176 USDT |
0.0161 USDT |
| 2024-07-22 |
0.0168 USDT |
289,295.4522 GST |
0.0170 USDT |
0.0164 USDT |
0.0172 USDT |
0.0166 USDT |
| 2024-07-21 |
0.0169 USDT |
336,854.9286 GST |
0.0174 USDT |
0.0164 USDT |
0.0175 USDT |
0.0168 USDT |
| 2024-07-20 |
0.0171 USDT |
381,014.3484 GST |
0.0169 USDT |
0.0167 USDT |
0.0173 USDT |
0.0169 USDT |
| 2024-07-19 |
0.0167 USDT |
597,676.6140 GST |
0.0168 USDT |
0.0161 USDT |
0.0173 USDT |
0.0167 USDT |
| 2024-07-18 |
0.0167 USDT |
412,645.8661 GST |
0.0169 USDT |
0.0163 USDT |
0.0171 USDT |
0.0166 USDT |
| 2024-07-17 |
0.0171 USDT |
1,257,555.1711 GST |
0.0174 USDT |
0.0165 USDT |
0.0177 USDT |
0.0169 USDT |
| 2024-07-16 |
0.0174 USDT |
1,797,622.7062 GST |
0.0179 USDT |
0.0168 USDT |
0.0180 USDT |
0.0174 USDT |
| 2024-07-15 |
0.0167 USDT |
2,378,064.1270 GST |
0.0173 USDT |
0.0164 USDT |
0.0177 USDT |
0.0171 USDT |
| 2024-07-14 |
0.0180 USDT |
7,166,660.1691 GST |
0.0159 USDT |
0.0159 USDT |
0.0224 USDT |
0.0174 USDT |
| 2024-07-13 |
0.0160 USDT |
478,541.4184 GST |
0.0160 USDT |
0.0157 USDT |
0.0163 USDT |
0.0159 USDT |
| 2024-07-12 |
0.0158 USDT |
816,129.6921 GST |
0.0160 USDT |
0.0153 USDT |
0.0164 USDT |
0.0158 USDT |
| 2024-07-11 |
0.0164 USDT |
558,626.9673 GST |
0.0168 USDT |
0.0159 USDT |
0.0170 USDT |
0.0160 USDT |
| 2024-07-10 |
0.0171 USDT |
2,207,197.6190 GST |
0.0166 USDT |
0.0160 USDT |
0.0184 USDT |
0.0170 USDT |
| 2024-07-09 |
0.0155 USDT |
2,192,985.8899 GST |
0.0156 USDT |
0.0144 USDT |
0.0173 USDT |
0.0164 USDT |
| 2024-07-08 |
0.0172 USDT |
6,499,155.8239 GST |
0.0188 USDT |
0.0150 USDT |
0.0195 USDT |
0.0152 USDT |
| 2024-07-07 |
0.0154 USDT |
979,419.4257 GST |
0.0140 USDT |
0.0135 USDT |
0.0172 USDT |
0.0172 USDT |
| 2024-07-06 |
0.0138 USDT |
963,947.1600 GST |
0.0131 USDT |
0.0131 USDT |
0.0151 USDT |
0.0138 USDT |
| 2024-07-05 |
0.0133 USDT |
943,103.1460 GST |
0.0141 USDT |
0.0129 USDT |
0.0141 USDT |
0.0131 USDT |
| 2024-07-04 |
0.0143 USDT |
1,133,145.5373 GST |
0.0148 USDT |
0.0138 USDT |
0.0151 USDT |
0.0143 USDT |
| 2024-07-03 |
0.0153 USDT |
793,920.2143 GST |
0.0157 USDT |
0.0145 USDT |
0.0160 USDT |
0.0149 USDT |
| 2024-07-02 |
0.0158 USDT |
418,096.3308 GST |
0.0162 USDT |
0.0153 USDT |
0.0163 USDT |
0.0157 USDT |
| 2024-07-01 |
0.0162 USDT |
1,186,186.2635 GST |
0.0157 USDT |
0.0157 USDT |
0.0172 USDT |
0.0160 USDT |
| 2024-06-30 |
0.0156 USDT |
177,496.0546 GST |
0.0159 USDT |
0.0155 USDT |
0.0159 USDT |
0.0156 USDT |
| 2024-06-29 |
0.0159 USDT |
372,544.4969 GST |
0.0163 USDT |
0.0156 USDT |
0.0165 USDT |
0.0160 USDT |
| 2024-06-28 |
0.0166 USDT |
296,139.7800 GST |
0.0169 USDT |
0.0159 USDT |
0.0176 USDT |
0.0164 USDT |
| 2024-06-27 |
0.0170 USDT |
860,298.1076 GST |
0.0166 USDT |
0.0161 USDT |
0.0183 USDT |
0.0168 USDT |
| 2024-06-26 |
0.0170 USDT |
317,508.7411 GST |
0.0174 USDT |
0.0164 USDT |
0.0176 USDT |
0.0167 USDT |
| 2024-06-25 |
0.0172 USDT |
288,662.6559 GST |
0.0168 USDT |
0.0166 USDT |
0.0179 USDT |
0.0176 USDT |
| 2024-06-24 |
0.0169 USDT |
244,117.5533 GST |
0.0173 USDT |
0.0167 USDT |
0.0175 USDT |
0.0168 USDT |
| 2024-06-23 |
0.0176 USDT |
359,689.0767 GST |
0.0177 USDT |
0.0169 USDT |
0.0183 USDT |
0.0174 USDT |
| 2024-06-22 |
0.0172 USDT |
561,397.3436 GST |
0.0173 USDT |
0.0166 USDT |
0.0179 USDT |
0.0176 USDT |
| 2024-06-21 |
0.0178 USDT |
385,508.0122 GST |
0.0183 USDT |
0.0171 USDT |
0.0183 USDT |
0.0173 USDT |
| 2024-06-20 |
0.0198 USDT |
2,835,577.3824 GST |
0.0175 USDT |
0.0172 USDT |
0.0233 USDT |
0.0186 USDT |
| 2024-06-19 |
0.0175 USDT |
350,232.6701 GST |
0.0172 USDT |
0.0170 USDT |
0.0180 USDT |
0.0174 USDT |
| 2024-06-18 |
0.0172 USDT |
1,702,123.0184 GST |
0.0190 USDT |
0.0167 USDT |
0.0192 USDT |
0.0168 USDT |
| 2024-06-17 |
0.0195 USDT |
546,011.3247 GST |
0.0199 USDT |
0.0189 USDT |
0.0199 USDT |
0.0194 USDT |
| 2024-06-16 |
0.0196 USDT |
659,645.8668 GST |
0.0196 USDT |
0.0191 USDT |
0.0201 USDT |
0.0197 USDT |
| 2024-06-15 |
0.0195 USDT |
1,118,844.3660 GST |
0.0190 USDT |
0.0185 USDT |
0.0204 USDT |
0.0197 USDT |
| 2024-06-14 |
0.0199 USDT |
471,866.6796 GST |
0.0201 USDT |
0.0191 USDT |
0.0204 USDT |
0.0194 USDT |
| 2024-06-13 |
0.0207 USDT |
430,517.1992 GST |
0.0216 USDT |
0.0200 USDT |
0.0216 USDT |
0.0203 USDT |
| 2024-06-12 |
0.0214 USDT |
408,632.3186 GST |
0.0210 USDT |
0.0207 USDT |
0.0222 USDT |
0.0216 USDT |
| 2024-06-11 |
0.0213 USDT |
593,764.5925 GST |
0.0225 USDT |
0.0203 USDT |
0.0228 USDT |
0.0208 USDT |
| 2024-06-10 |
0.0225 USDT |
476,585.6944 GST |
0.0233 USDT |
0.0218 USDT |
0.0236 USDT |
0.0225 USDT |
| 2024-06-09 |
0.0235 USDT |
528,136.4258 GST |
0.0235 USDT |
0.0228 USDT |
0.0239 USDT |
0.0236 USDT |
| 2024-06-08 |
0.0245 USDT |
462,862.0764 GST |
0.0246 USDT |
0.0235 USDT |
0.0250 USDT |
0.0237 USDT |
| 2024-06-07 |
0.0253 USDT |
395,371.3910 GST |
0.0256 USDT |
0.0241 USDT |
0.0267 USDT |
0.0241 USDT |