Identifier on Kucoin: GST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
0.0314 USDT |
703,276.7590 GST |
0.0318 USDT |
0.0307 USDT |
0.0326 USDT |
0.0312 USDT |
| 2024-05-05 |
0.0318 USDT |
526,038.5668 GST |
0.0326 USDT |
0.0309 USDT |
0.0331 USDT |
0.0318 USDT |
| 2024-05-04 |
0.0319 USDT |
222,131.0302 GST |
0.0323 USDT |
0.0312 USDT |
0.0329 USDT |
0.0315 USDT |
| 2024-05-03 |
0.0310 USDT |
163,627.2821 GST |
0.0301 USDT |
0.0300 USDT |
0.0320 USDT |
0.0319 USDT |
| 2024-05-02 |
0.0304 USDT |
280,933.6823 GST |
0.0306 USDT |
0.0295 USDT |
0.0313 USDT |
0.0305 USDT |
| 2024-05-01 |
0.0299 USDT |
642,512.6741 GST |
0.0309 USDT |
0.0286 USDT |
0.0315 USDT |
0.0303 USDT |
| 2024-04-30 |
0.0314 USDT |
233,117.4281 GST |
0.0330 USDT |
0.0301 USDT |
0.0332 USDT |
0.0306 USDT |
| 2024-04-29 |
0.0333 USDT |
453,722.3734 GST |
0.0337 USDT |
0.0321 USDT |
0.0343 USDT |
0.0332 USDT |
| 2024-04-28 |
0.0347 USDT |
162,349.4301 GST |
0.0352 USDT |
0.0337 USDT |
0.0358 USDT |
0.0338 USDT |
| 2024-04-27 |
0.0340 USDT |
360,401.2920 GST |
0.0341 USDT |
0.0328 USDT |
0.0359 USDT |
0.0351 USDT |
| 2024-04-26 |
0.0345 USDT |
762,299.0043 GST |
0.0353 USDT |
0.0336 USDT |
0.0368 USDT |
0.0337 USDT |
| 2024-04-25 |
0.0353 USDT |
684,935.1088 GST |
0.0350 USDT |
0.0341 USDT |
0.0365 USDT |
0.0354 USDT |
| 2024-04-24 |
0.0368 USDT |
762,814.4646 GST |
0.0372 USDT |
0.0348 USDT |
0.0387 USDT |
0.0356 USDT |
| 2024-04-23 |
0.0387 USDT |
1,024,583.8124 GST |
0.0404 USDT |
0.0360 USDT |
0.0410 USDT |
0.0375 USDT |
| 2024-04-22 |
0.0383 USDT |
1,011,504.9762 GST |
0.0381 USDT |
0.0360 USDT |
0.0404 USDT |
0.0394 USDT |
| 2024-04-21 |
0.0388 USDT |
1,053,411.9412 GST |
0.0378 USDT |
0.0367 USDT |
0.0405 USDT |
0.0391 USDT |
| 2024-04-20 |
0.0364 USDT |
832,523.7876 GST |
0.0349 USDT |
0.0343 USDT |
0.0386 USDT |
0.0379 USDT |
| 2024-04-19 |
0.0354 USDT |
1,544,608.5579 GST |
0.0377 USDT |
0.0336 USDT |
0.0384 USDT |
0.0351 USDT |
| 2024-04-18 |
0.0347 USDT |
559,321.1709 GST |
0.0332 USDT |
0.0328 USDT |
0.0367 USDT |
0.0349 USDT |