Identifier on Kucoin: GST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-06 |
0.0261 USDT |
1,230,966.1374 GST |
0.0257 USDT |
0.0252 USDT |
0.0278 USDT |
0.0257 USDT |
| 2024-06-05 |
0.0253 USDT |
1,485,191.5085 GST |
0.0259 USDT |
0.0237 USDT |
0.0270 USDT |
0.0257 USDT |
| 2024-06-04 |
0.0268 USDT |
1,364,807.8426 GST |
0.0255 USDT |
0.0245 USDT |
0.0300 USDT |
0.0263 USDT |
| 2024-06-03 |
0.0256 USDT |
866,569.1262 GST |
0.0256 USDT |
0.0251 USDT |
0.0260 USDT |
0.0253 USDT |
| 2024-06-02 |
0.0261 USDT |
1,064,413.9875 GST |
0.0275 USDT |
0.0253 USDT |
0.0277 USDT |
0.0258 USDT |
| 2024-06-01 |
0.0259 USDT |
828,093.8524 GST |
0.0254 USDT |
0.0246 USDT |
0.0277 USDT |
0.0277 USDT |
| 2024-05-31 |
0.0254 USDT |
322,029.7506 GST |
0.0255 USDT |
0.0248 USDT |
0.0257 USDT |
0.0255 USDT |
| 2024-05-30 |
0.0260 USDT |
626,932.6801 GST |
0.0266 USDT |
0.0251 USDT |
0.0268 USDT |
0.0259 USDT |
| 2024-05-29 |
0.0268 USDT |
1,457,336.6358 GST |
0.0269 USDT |
0.0255 USDT |
0.0290 USDT |
0.0266 USDT |
| 2024-05-28 |
0.0273 USDT |
1,099,759.4647 GST |
0.0278 USDT |
0.0266 USDT |
0.0283 USDT |
0.0269 USDT |
| 2024-05-27 |
0.0269 USDT |
4,227,654.0955 GST |
0.0264 USDT |
0.0236 USDT |
0.0301 USDT |
0.0280 USDT |
| 2024-05-26 |
0.0269 USDT |
999,514.0016 GST |
0.0270 USDT |
0.0259 USDT |
0.0292 USDT |
0.0262 USDT |
| 2024-05-25 |
0.0272 USDT |
1,270,673.3988 GST |
0.0266 USDT |
0.0263 USDT |
0.0295 USDT |
0.0269 USDT |
| 2024-05-24 |
0.0266 USDT |
971,814.1646 GST |
0.0270 USDT |
0.0246 USDT |
0.0277 USDT |
0.0264 USDT |
| 2024-05-23 |
0.0287 USDT |
1,646,581.1630 GST |
0.0274 USDT |
0.0262 USDT |
0.0313 USDT |
0.0268 USDT |
| 2024-05-22 |
0.0276 USDT |
319,910.3957 GST |
0.0276 USDT |
0.0269 USDT |
0.0280 USDT |
0.0275 USDT |
| 2024-05-21 |
0.0285 USDT |
1,013,904.5724 GST |
0.0289 USDT |
0.0270 USDT |
0.0298 USDT |
0.0275 USDT |
| 2024-05-20 |
0.0268 USDT |
3,516,826.3907 GST |
0.0267 USDT |
0.0261 USDT |
0.0289 USDT |
0.0283 USDT |
| 2024-05-19 |
0.0279 USDT |
422,902.0362 GST |
0.0283 USDT |
0.0265 USDT |
0.0288 USDT |
0.0269 USDT |
| 2024-05-18 |
0.0290 USDT |
301,971.0727 GST |
0.0292 USDT |
0.0282 USDT |
0.0297 USDT |
0.0290 USDT |
| 2024-05-17 |
0.0298 USDT |
881,551.3972 GST |
0.0293 USDT |
0.0289 USDT |
0.0310 USDT |
0.0291 USDT |
| 2024-05-16 |
0.0308 USDT |
2,505,534.9661 GST |
0.0314 USDT |
0.0290 USDT |
0.0329 USDT |
0.0290 USDT |
| 2024-05-15 |
0.0304 USDT |
6,798,857.1242 GST |
0.0251 USDT |
0.0247 USDT |
0.0350 USDT |
0.0333 USDT |
| 2024-05-14 |
0.0248 USDT |
499,171.7226 GST |
0.0257 USDT |
0.0238 USDT |
0.0260 USDT |
0.0251 USDT |
| 2024-05-13 |
0.0262 USDT |
718,535.1224 GST |
0.0271 USDT |
0.0253 USDT |
0.0275 USDT |
0.0258 USDT |
| 2024-05-12 |
0.0273 USDT |
114,859.4534 GST |
0.0276 USDT |
0.0270 USDT |
0.0279 USDT |
0.0274 USDT |
| 2024-05-11 |
0.0277 USDT |
224,078.6343 GST |
0.0273 USDT |
0.0268 USDT |
0.0281 USDT |
0.0277 USDT |
| 2024-05-10 |
0.0291 USDT |
542,788.6697 GST |
0.0287 USDT |
0.0268 USDT |
0.0312 USDT |
0.0277 USDT |
| 2024-05-09 |
0.0288 USDT |
472,357.1589 GST |
0.0292 USDT |
0.0282 USDT |
0.0295 USDT |
0.0290 USDT |
| 2024-05-08 |
0.0299 USDT |
236,597.3700 GST |
0.0301 USDT |
0.0292 USDT |
0.0304 USDT |
0.0293 USDT |
| 2024-05-07 |
0.0309 USDT |
383,539.0614 GST |
0.0309 USDT |
0.0299 USDT |
0.0315 USDT |
0.0304 USDT |