Identifier on Kucoin: GST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.0127 USDT |
1,981,223.3346 GST |
0.0127 USDT |
0.0120 USDT |
0.0136 USDT |
0.0122 USDT |
| 2024-02-26 |
0.0124 USDT |
526,295.5055 GST |
0.0124 USDT |
0.0122 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-02-25 |
0.0123 USDT |
1,636,880.8003 GST |
0.0129 USDT |
0.0118 USDT |
0.0130 USDT |
0.0119 USDT |
| 2024-02-24 |
0.0127 USDT |
1,947,561.9084 GST |
0.0117 USDT |
0.0116 USDT |
0.0138 USDT |
0.0131 USDT |
| 2024-02-23 |
0.0117 USDT |
774,293.4588 GST |
0.0117 USDT |
0.0114 USDT |
0.0120 USDT |
0.0118 USDT |
| 2024-02-22 |
0.0115 USDT |
402,572.6550 GST |
0.0112 USDT |
0.0111 USDT |
0.0119 USDT |
0.0117 USDT |
| 2024-02-21 |
0.0113 USDT |
139,930.1462 GST |
0.0115 USDT |
0.0109 USDT |
0.0116 USDT |
0.0109 USDT |
| 2024-02-20 |
0.0116 USDT |
293,057.9694 GST |
0.0118 USDT |
0.0113 USDT |
0.0120 USDT |
0.0115 USDT |
| 2024-02-19 |
0.0118 USDT |
481,871.6436 GST |
0.0118 USDT |
0.0115 USDT |
0.0121 USDT |
0.0117 USDT |
| 2024-02-18 |
0.0118 USDT |
333,015.9192 GST |
0.0117 USDT |
0.0116 USDT |
0.0119 USDT |
0.0117 USDT |
| 2024-02-17 |
0.0120 USDT |
900,957.1630 GST |
0.0120 USDT |
0.0116 USDT |
0.0122 USDT |
0.0117 USDT |
| 2024-02-16 |
0.0120 USDT |
422,853.6942 GST |
0.0121 USDT |
0.0118 USDT |
0.0121 USDT |
0.0121 USDT |
| 2024-02-15 |
0.0123 USDT |
562,207.9629 GST |
0.0122 USDT |
0.0120 USDT |
0.0126 USDT |
0.0121 USDT |
| 2024-02-14 |
0.0120 USDT |
655,150.4547 GST |
0.0117 USDT |
0.0116 USDT |
0.0125 USDT |
0.0121 USDT |
| 2024-02-13 |
0.0117 USDT |
743,545.3907 GST |
0.0117 USDT |
0.0115 USDT |
0.0123 USDT |
0.0116 USDT |
| 2024-02-12 |
0.0117 USDT |
553,767.0595 GST |
0.0117 USDT |
0.0113 USDT |
0.0120 USDT |
0.0116 USDT |
| 2024-02-11 |
0.0119 USDT |
861,496.3213 GST |
0.0117 USDT |
0.0115 USDT |
0.0124 USDT |
0.0117 USDT |
| 2024-02-10 |
0.0116 USDT |
464,141.4684 GST |
0.0112 USDT |
0.0112 USDT |
0.0121 USDT |
0.0115 USDT |
| 2024-02-09 |
0.0113 USDT |
303,094.7944 GST |
0.0115 USDT |
0.0110 USDT |
0.0117 USDT |
0.0112 USDT |
| 2024-02-08 |
0.0115 USDT |
354,617.7434 GST |
0.0113 USDT |
0.0112 USDT |
0.0117 USDT |
0.0114 USDT |
| 2024-02-07 |
0.0111 USDT |
609,023.8762 GST |
0.0111 USDT |
0.0108 USDT |
0.0113 USDT |
0.0113 USDT |
| 2024-02-06 |
0.0115 USDT |
1,049,374.9067 GST |
0.0112 USDT |
0.0110 USDT |
0.0120 USDT |
0.0111 USDT |
| 2024-02-05 |
0.0111 USDT |
145,946.9543 GST |
0.0110 USDT |
0.0109 USDT |
0.0113 USDT |
0.0109 USDT |
| 2024-02-04 |
0.0111 USDT |
263,519.4943 GST |
0.0111 USDT |
0.0108 USDT |
0.0113 USDT |
0.0109 USDT |
| 2024-02-03 |
0.0111 USDT |
298,813.0682 GST |
0.0114 USDT |
0.0109 USDT |
0.0114 USDT |
0.0110 USDT |
| 2024-02-02 |
0.0118 USDT |
1,547,948.9361 GST |
0.0117 USDT |
0.0110 USDT |
0.0130 USDT |
0.0114 USDT |
| 2024-02-01 |
0.0112 USDT |
496,686.5864 GST |
0.0113 USDT |
0.0109 USDT |
0.0115 USDT |
0.0113 USDT |
| 2024-01-31 |
0.0113 USDT |
477,009.0560 GST |
0.0116 USDT |
0.0109 USDT |
0.0118 USDT |
0.0112 USDT |
| 2024-01-30 |
0.0117 USDT |
590,409.7507 GST |
0.0121 USDT |
0.0112 USDT |
0.0121 USDT |
0.0117 USDT |
| 2024-01-29 |
0.0120 USDT |
817,147.7199 GST |
0.0118 USDT |
0.0117 USDT |
0.0123 USDT |
0.0121 USDT |
| 2024-01-28 |
0.0122 USDT |
1,096,126.9390 GST |
0.0126 USDT |
0.0118 USDT |
0.0127 USDT |
0.0120 USDT |
| 2024-01-27 |
0.0130 USDT |
4,863,955.8940 GST |
0.0149 USDT |
0.0120 USDT |
0.0149 USDT |
0.0124 USDT |
| 2024-01-26 |
0.0113 USDT |
497,157.7791 GST |
0.0109 USDT |
0.0107 USDT |
0.0119 USDT |
0.0117 USDT |
| 2024-01-25 |
0.0110 USDT |
337,839.3972 GST |
0.0113 USDT |
0.0107 USDT |
0.0113 USDT |
0.0107 USDT |
| 2024-01-24 |
0.0113 USDT |
1,456,527.2268 GST |
0.0109 USDT |
0.0108 USDT |
0.0118 USDT |
0.0111 USDT |
| 2024-01-23 |
0.0109 USDT |
408,808.4268 GST |
0.0113 USDT |
0.0107 USDT |
0.0114 USDT |
0.0109 USDT |
| 2024-01-22 |
0.0114 USDT |
657,390.6927 GST |
0.0118 USDT |
0.0111 USDT |
0.0119 USDT |
0.0112 USDT |
| 2024-01-21 |
0.0118 USDT |
947,587.9549 GST |
0.0115 USDT |
0.0115 USDT |
0.0123 USDT |
0.0119 USDT |
| 2024-01-20 |
0.0114 USDT |
221,592.3730 GST |
0.0115 USDT |
0.0112 USDT |
0.0117 USDT |
0.0115 USDT |
| 2024-01-19 |
0.0115 USDT |
805,938.3526 GST |
0.0113 USDT |
0.0112 USDT |
0.0118 USDT |
0.0114 USDT |
| 2024-01-18 |
0.0117 USDT |
455,772.6983 GST |
0.0122 USDT |
0.0112 USDT |
0.0122 USDT |
0.0113 USDT |
| 2024-01-17 |
0.0123 USDT |
338,005.5078 GST |
0.0125 USDT |
0.0119 USDT |
0.0126 USDT |
0.0122 USDT |
| 2024-01-16 |
0.0121 USDT |
1,588,328.8066 GST |
0.0123 USDT |
0.0120 USDT |
0.0125 USDT |
0.0122 USDT |
| 2024-01-15 |
0.0124 USDT |
1,304,854.4110 GST |
0.0128 USDT |
0.0117 USDT |
0.0130 USDT |
0.0125 USDT |
| 2024-01-14 |
0.0129 USDT |
585,451.0016 GST |
0.0131 USDT |
0.0126 USDT |
0.0133 USDT |
0.0129 USDT |
| 2024-01-13 |
0.0132 USDT |
1,935,494.8267 GST |
0.0136 USDT |
0.0128 USDT |
0.0136 USDT |
0.0132 USDT |
| 2024-01-12 |
0.0137 USDT |
1,012,939.9446 GST |
0.0135 USDT |
0.0133 USDT |
0.0143 USDT |
0.0137 USDT |
| 2024-01-11 |
0.0137 USDT |
1,376,249.2882 GST |
0.0136 USDT |
0.0134 USDT |
0.0141 USDT |
0.0136 USDT |
| 2024-01-10 |
0.0131 USDT |
853,472.9903 GST |
0.0133 USDT |
0.0128 USDT |
0.0133 USDT |
0.0131 USDT |
| 2024-01-09 |
0.0132 USDT |
1,529,732.4449 GST |
0.0141 USDT |
0.0128 USDT |
0.0143 USDT |
0.0130 USDT |