Identifier on Kucoin: GST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
0.0142 USDT |
3,316,391.8013 GST |
0.0151 USDT |
0.0134 USDT |
0.0156 USDT |
0.0140 USDT |
| 2024-01-07 |
0.0158 USDT |
13,131,388.6344 GST |
0.0135 USDT |
0.0133 USDT |
0.0181 USDT |
0.0158 USDT |
| 2024-01-06 |
0.0133 USDT |
476,127.1640 GST |
0.0135 USDT |
0.0130 USDT |
0.0136 USDT |
0.0133 USDT |
| 2024-01-05 |
0.0133 USDT |
1,256,344.6178 GST |
0.0139 USDT |
0.0128 USDT |
0.0141 USDT |
0.0133 USDT |
| 2024-01-04 |
0.0137 USDT |
764,697.1366 GST |
0.0138 USDT |
0.0134 USDT |
0.0141 USDT |
0.0139 USDT |
| 2024-01-03 |
0.0149 USDT |
2,581,636.7906 GST |
0.0148 USDT |
0.0136 USDT |
0.0155 USDT |
0.0139 USDT |
| 2024-01-02 |
0.0149 USDT |
1,849,328.4019 GST |
0.0146 USDT |
0.0146 USDT |
0.0154 USDT |
0.0147 USDT |
| 2024-01-01 |
0.0141 USDT |
465,893.0144 GST |
0.0144 USDT |
0.0138 USDT |
0.0146 USDT |
0.0145 USDT |
| 2023-12-31 |
0.0145 USDT |
1,097,607.8910 GST |
0.0145 USDT |
0.0140 USDT |
0.0148 USDT |
0.0146 USDT |
| 2023-12-30 |
0.0144 USDT |
480,551.4794 GST |
0.0148 USDT |
0.0141 USDT |
0.0148 USDT |
0.0146 USDT |
| 2023-12-29 |
0.0148 USDT |
703,334.4893 GST |
0.0151 USDT |
0.0146 USDT |
0.0152 USDT |
0.0147 USDT |
| 2023-12-28 |
0.0156 USDT |
1,441,665.2177 GST |
0.0163 USDT |
0.0146 USDT |
0.0163 USDT |
0.0150 USDT |
| 2023-12-27 |
0.0160 USDT |
4,202,364.5086 GST |
0.0148 USDT |
0.0145 USDT |
0.0175 USDT |
0.0163 USDT |
| 2023-12-26 |
0.0152 USDT |
1,364,638.1590 GST |
0.0153 USDT |
0.0144 USDT |
0.0157 USDT |
0.0144 USDT |
| 2023-12-25 |
0.0150 USDT |
1,377,245.1618 GST |
0.0150 USDT |
0.0145 USDT |
0.0155 USDT |
0.0151 USDT |
| 2023-12-24 |
0.0161 USDT |
6,951,701.2589 GST |
0.0146 USDT |
0.0146 USDT |
0.0187 USDT |
0.0151 USDT |
| 2023-12-23 |
0.0140 USDT |
706,101.7674 GST |
0.0140 USDT |
0.0134 USDT |
0.0147 USDT |
0.0144 USDT |
| 2023-12-22 |
0.0139 USDT |
899,653.1915 GST |
0.0141 USDT |
0.0135 USDT |
0.0142 USDT |
0.0140 USDT |
| 2023-12-21 |
0.0143 USDT |
998,934.0137 GST |
0.0146 USDT |
0.0136 USDT |
0.0149 USDT |
0.0139 USDT |
| 2023-12-20 |
0.0144 USDT |
886,935.9873 GST |
0.0139 USDT |
0.0138 USDT |
0.0149 USDT |
0.0147 USDT |
| 2023-12-19 |
0.0140 USDT |
1,570,410.4929 GST |
0.0143 USDT |
0.0135 USDT |
0.0145 USDT |
0.0139 USDT |
| 2023-12-18 |
0.0143 USDT |
3,865,757.0209 GST |
0.0142 USDT |
0.0131 USDT |
0.0159 USDT |
0.0147 USDT |
| 2023-12-17 |
0.0142 USDT |
735,676.8289 GST |
0.0144 USDT |
0.0140 USDT |
0.0145 USDT |
0.0143 USDT |
| 2023-12-16 |
0.0141 USDT |
2,206,698.3669 GST |
0.0142 USDT |
0.0134 USDT |
0.0146 USDT |
0.0145 USDT |
| 2023-12-15 |
0.0145 USDT |
1,862,547.0743 GST |
0.0148 USDT |
0.0140 USDT |
0.0151 USDT |
0.0142 USDT |
| 2023-12-14 |
0.0151 USDT |
2,187,972.5043 GST |
0.0154 USDT |
0.0146 USDT |
0.0155 USDT |
0.0147 USDT |
| 2023-12-13 |
0.0149 USDT |
3,349,842.1744 GST |
0.0148 USDT |
0.0143 USDT |
0.0158 USDT |
0.0154 USDT |
| 2023-12-12 |
0.0146 USDT |
2,554,735.2512 GST |
0.0149 USDT |
0.0142 USDT |
0.0151 USDT |
0.0145 USDT |
| 2023-12-11 |
0.0153 USDT |
2,598,916.7800 GST |
0.0160 USDT |
0.0144 USDT |
0.0167 USDT |
0.0147 USDT |
| 2023-12-10 |
0.0157 USDT |
2,172,781.8020 GST |
0.0156 USDT |
0.0153 USDT |
0.0165 USDT |
0.0159 USDT |
| 2023-12-09 |
0.0159 USDT |
4,560,291.8992 GST |
0.0166 USDT |
0.0151 USDT |
0.0169 USDT |
0.0154 USDT |