Identifier on Kucoin: GST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.0351 USDT |
1,160,708.4866 GST |
0.0354 USDT |
0.0326 USDT |
0.0390 USDT |
0.0341 USDT |
| 2024-04-16 |
0.0338 USDT |
1,251,608.2432 GST |
0.0352 USDT |
0.0320 USDT |
0.0375 USDT |
0.0357 USDT |
| 2024-04-15 |
0.0368 USDT |
1,343,398.6039 GST |
0.0354 USDT |
0.0342 USDT |
0.0399 USDT |
0.0362 USDT |
| 2024-04-14 |
0.0342 USDT |
694,894.7035 GST |
0.0327 USDT |
0.0319 USDT |
0.0354 USDT |
0.0344 USDT |
| 2024-04-13 |
0.0360 USDT |
1,717,988.9756 GST |
0.0388 USDT |
0.0295 USDT |
0.0398 USDT |
0.0295 USDT |
| 2024-04-12 |
0.0426 USDT |
1,503,853.2576 GST |
0.0413 USDT |
0.0380 USDT |
0.0466 USDT |
0.0387 USDT |
| 2024-04-11 |
0.0431 USDT |
1,028,905.4584 GST |
0.0435 USDT |
0.0404 USDT |
0.0452 USDT |
0.0420 USDT |
| 2024-04-10 |
0.0428 USDT |
974,334.5949 GST |
0.0407 USDT |
0.0394 USDT |
0.0487 USDT |
0.0468 USDT |
| 2024-04-09 |
0.0422 USDT |
1,231,435.2147 GST |
0.0437 USDT |
0.0397 USDT |
0.0450 USDT |
0.0417 USDT |
| 2024-04-08 |
0.0433 USDT |
1,011,921.1829 GST |
0.0435 USDT |
0.0423 USDT |
0.0443 USDT |
0.0432 USDT |
| 2024-04-07 |
0.0445 USDT |
508,120.0786 GST |
0.0452 USDT |
0.0426 USDT |
0.0461 USDT |
0.0432 USDT |
| 2024-04-06 |
0.0442 USDT |
503,124.7714 GST |
0.0450 USDT |
0.0437 USDT |
0.0452 USDT |
0.0441 USDT |
| 2024-04-05 |
0.0455 USDT |
1,184,916.8776 GST |
0.0475 USDT |
0.0441 USDT |
0.0480 USDT |
0.0451 USDT |
| 2024-04-04 |
0.0484 USDT |
4,484,856.3092 GST |
0.0445 USDT |
0.0443 USDT |
0.0524 USDT |
0.0489 USDT |
| 2024-04-03 |
0.0451 USDT |
2,180,772.2599 GST |
0.0441 USDT |
0.0427 USDT |
0.0480 USDT |
0.0446 USDT |
| 2024-04-02 |
0.0437 USDT |
1,399,678.3408 GST |
0.0461 USDT |
0.0408 USDT |
0.0466 USDT |
0.0436 USDT |
| 2024-04-01 |
0.0483 USDT |
1,185,574.1993 GST |
0.0502 USDT |
0.0449 USDT |
0.0520 USDT |
0.0456 USDT |
| 2024-03-31 |
0.0486 USDT |
652,886.7761 GST |
0.0492 USDT |
0.0472 USDT |
0.0500 USDT |
0.0482 USDT |
| 2024-03-30 |
0.0501 USDT |
1,682,251.4384 GST |
0.0523 USDT |
0.0481 USDT |
0.0529 USDT |
0.0495 USDT |
| 2024-03-29 |
0.0524 USDT |
4,143,702.3223 GST |
0.0487 USDT |
0.0470 USDT |
0.0570 USDT |
0.0536 USDT |
| 2024-03-28 |
0.0482 USDT |
2,490,186.4369 GST |
0.0471 USDT |
0.0465 USDT |
0.0505 USDT |
0.0482 USDT |
| 2024-03-27 |
0.0484 USDT |
2,127,050.8910 GST |
0.0493 USDT |
0.0463 USDT |
0.0504 USDT |
0.0475 USDT |
| 2024-03-26 |
0.0508 USDT |
6,876,172.2058 GST |
0.0522 USDT |
0.0476 USDT |
0.0534 USDT |
0.0500 USDT |
| 2024-03-25 |
0.0531 USDT |
5,647,542.4233 GST |
0.0521 USDT |
0.0489 USDT |
0.0588 USDT |
0.0532 USDT |
| 2024-03-24 |
0.0506 USDT |
3,897,327.1985 GST |
0.0521 USDT |
0.0454 USDT |
0.0538 USDT |
0.0509 USDT |
| 2024-03-23 |
0.0519 USDT |
1,872,378.5694 GST |
0.0521 USDT |
0.0505 USDT |
0.0535 USDT |
0.0533 USDT |
| 2024-03-22 |
0.0550 USDT |
12,075,387.0389 GST |
0.0580 USDT |
0.0502 USDT |
0.0591 USDT |
0.0520 USDT |
| 2024-03-21 |
0.0613 USDT |
42,542,970.2833 GST |
0.0504 USDT |
0.0502 USDT |
0.0756 USDT |
0.0573 USDT |
| 2024-03-20 |
0.0437 USDT |
7,866,685.7389 GST |
0.0410 USDT |
0.0400 USDT |
0.0483 USDT |
0.0470 USDT |
| 2024-03-19 |
0.0421 USDT |
6,382,024.9001 GST |
0.0460 USDT |
0.0384 USDT |
0.0473 USDT |
0.0421 USDT |
| 2024-03-18 |
0.0489 USDT |
6,461,665.8776 GST |
0.0531 USDT |
0.0456 USDT |
0.0531 USDT |
0.0469 USDT |
| 2024-03-17 |
0.0496 USDT |
8,011,152.9671 GST |
0.0464 USDT |
0.0462 USDT |
0.0546 USDT |
0.0542 USDT |
| 2024-03-16 |
0.0544 USDT |
10,760,964.7509 GST |
0.0545 USDT |
0.0491 USDT |
0.0580 USDT |
0.0501 USDT |
| 2024-03-15 |
0.0565 USDT |
8,002,841.7475 GST |
0.0607 USDT |
0.0534 USDT |
0.0641 USDT |
0.0544 USDT |
| 2024-03-14 |
0.0594 USDT |
10,215,983.7678 GST |
0.0634 USDT |
0.0546 USDT |
0.0653 USDT |
0.0579 USDT |
| 2024-03-13 |
0.0622 USDT |
16,158,653.4104 GST |
0.0589 USDT |
0.0552 USDT |
0.0730 USDT |
0.0646 USDT |
| 2024-03-12 |
0.0588 USDT |
6,320,982.2556 GST |
0.0606 USDT |
0.0550 USDT |
0.0644 USDT |
0.0587 USDT |
| 2024-03-11 |
0.0646 USDT |
9,889,469.1835 GST |
0.0678 USDT |
0.0591 USDT |
0.0704 USDT |
0.0600 USDT |
| 2024-03-10 |
0.0696 USDT |
18,499,820.9306 GST |
0.0793 USDT |
0.0650 USDT |
0.0820 USDT |
0.0664 USDT |
| 2024-03-09 |
0.0754 USDT |
25,992,625.0166 GST |
0.0677 USDT |
0.0613 USDT |
0.1000 USDT |
0.0813 USDT |
| 2024-03-08 |
0.0647 USDT |
25,259,301.7244 GST |
0.0704 USDT |
0.0556 USDT |
0.0757 USDT |
0.0670 USDT |
| 2024-03-07 |
0.0739 USDT |
29,033,222.6971 GST |
0.0755 USDT |
0.0641 USDT |
0.0876 USDT |
0.0694 USDT |
| 2024-03-06 |
0.1000 USDT |
66,200,908.5078 GST |
0.1000 USDT |
0.0796 USDT |
0.1500 USDT |
0.0811 USDT |
| 2024-03-05 |
0.0849 USDT |
111,549,327.2618 GST |
0.0316 USDT |
0.0293 USDT |
0.1300 USDT |
0.1170 USDT |
| 2024-03-04 |
0.0248 USDT |
41,734,073.6155 GST |
0.0209 USDT |
0.0176 USDT |
0.0311 USDT |
0.0238 USDT |
| 2024-03-03 |
0.0214 USDT |
24,220,271.3621 GST |
0.0141 USDT |
0.0132 USDT |
0.0288 USDT |
0.0207 USDT |
| 2024-03-02 |
0.0136 USDT |
1,386,947.0948 GST |
0.0141 USDT |
0.0131 USDT |
0.0141 USDT |
0.0137 USDT |
| 2024-03-01 |
0.0136 USDT |
3,523,311.6133 GST |
0.0134 USDT |
0.0127 USDT |
0.0150 USDT |
0.0141 USDT |
| 2024-02-29 |
0.0128 USDT |
2,153,513.6813 GST |
0.0119 USDT |
0.0118 USDT |
0.0143 USDT |
0.0135 USDT |
| 2024-02-28 |
0.0118 USDT |
2,193,952.1616 GST |
0.0122 USDT |
0.0107 USDT |
0.0125 USDT |
0.0120 USDT |