Identifier on Kraken: GSTUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-28 |
0.0480 USD |
3,125,089.1456 GST |
0.0470 USD |
0.0460 USD |
0.0520 USD |
0.0480 USD |
2024-03-27 |
0.0480 USD |
2,639,461.5658 GST |
0.0490 USD |
0.0470 USD |
0.0500 USD |
0.0480 USD |
2024-03-26 |
0.0500 USD |
3,034,333.7280 GST |
0.0530 USD |
0.0490 USD |
0.0540 USD |
0.0500 USD |
2024-03-25 |
0.0540 USD |
2,567,351.8711 GST |
0.0520 USD |
0.0500 USD |
0.0590 USD |
0.0530 USD |
2024-03-24 |
0.0510 USD |
2,122,837.0779 GST |
0.0520 USD |
0.0490 USD |
0.0540 USD |
0.0520 USD |
2024-03-23 |
0.0520 USD |
2,012,236.2144 GST |
0.0540 USD |
0.0500 USD |
0.0550 USD |
0.0520 USD |
2024-03-22 |
0.0530 USD |
4,584,874.9549 GST |
0.0580 USD |
0.0480 USD |
0.0590 USD |
0.0520 USD |
2024-03-21 |
0.0610 USD |
20,164,027.0589 GST |
0.0500 USD |
0.0500 USD |
0.0700 USD |
0.0580 USD |
2024-03-20 |
0.0420 USD |
2,437,259.7636 GST |
0.0420 USD |
0.0400 USD |
0.0480 USD |
0.0450 USD |
2024-03-19 |
0.0420 USD |
4,336,445.5277 GST |
0.0470 USD |
0.0360 USD |
0.0470 USD |
0.0420 USD |
2024-03-18 |
0.0480 USD |
4,526,504.3763 GST |
0.0530 USD |
0.0440 USD |
0.0530 USD |
0.0460 USD |
2024-03-17 |
0.0500 USD |
5,768,409.4264 GST |
0.0460 USD |
0.0460 USD |
0.0570 USD |
0.0560 USD |
2024-03-16 |
0.0530 USD |
3,059,625.7685 GST |
0.0540 USD |
0.0480 USD |
0.0570 USD |
0.0490 USD |
2024-03-15 |
0.0560 USD |
5,149,268.5629 GST |
0.0610 USD |
0.0530 USD |
0.0640 USD |
0.0540 USD |
2024-03-14 |
0.0590 USD |
3,644,045.6474 GST |
0.0630 USD |
0.0560 USD |
0.0680 USD |
0.0580 USD |
2024-03-13 |
0.0620 USD |
7,075,506.8518 GST |
0.0580 USD |
0.0550 USD |
0.0720 USD |
0.0610 USD |
2024-03-12 |
0.0580 USD |
5,913,309.1536 GST |
0.0610 USD |
0.0560 USD |
0.0630 USD |
0.0590 USD |
2024-03-11 |
0.0650 USD |
7,270,750.8677 GST |
0.0680 USD |
0.0610 USD |
0.0730 USD |
0.0620 USD |
2024-03-10 |
0.0700 USD |
6,326,437.8995 GST |
0.0800 USD |
0.0660 USD |
0.0850 USD |
0.0680 USD |
2024-03-09 |
0.0750 USD |
14,074,955.7337 GST |
0.0670 USD |
0.0600 USD |
0.0900 USD |
0.0790 USD |
2024-03-08 |
0.0640 USD |
17,295,501.7475 GST |
0.0700 USD |
0.0550 USD |
0.0780 USD |
0.0670 USD |
2024-03-07 |
0.0730 USD |
14,265,445.8745 GST |
0.0780 USD |
0.0650 USD |
0.0900 USD |
0.0690 USD |
2024-03-06 |
0.0980 USD |
24,589,838.0774 GST |
0.1020 USD |
0.0710 USD |
0.1350 USD |
0.0760 USD |
2024-03-05 |
0.0870 USD |
55,810,853.4117 GST |
0.0320 USD |
0.0290 USD |
0.1540 USD |
0.0990 USD |
2024-03-04 |
0.0240 USD |
17,789,948.7996 GST |
0.0210 USD |
0.0180 USD |
0.0330 USD |
0.0330 USD |
2024-03-03 |
0.0210 USD |
14,191,179.0865 GST |
0.0150 USD |
0.0130 USD |
0.0280 USD |
0.0210 USD |
2024-03-02 |
0.0130 USD |
615,400.7496 GST |
0.0130 USD |
0.0130 USD |
0.0150 USD |
0.0140 USD |
2024-03-01 |
0.0130 USD |
1,482,389.5736 GST |
0.0130 USD |
0.0120 USD |
0.0150 USD |
0.0150 USD |
2024-02-29 |
0.0120 USD |
477,028.1950 GST |
0.0120 USD |
0.0120 USD |
0.0130 USD |
0.0130 USD |
2024-02-28 |
0.0120 USD |
605,274.9968 GST |
0.0120 USD |
0.0120 USD |
0.0130 USD |
0.0130 USD |
2024-02-27 |
0.0120 USD |
258,086.7057 GST |
0.0120 USD |
0.0120 USD |
0.0130 USD |
0.0130 USD |
2024-02-26 |
0.0120 USD |
474,876.0104 GST |
0.0130 USD |
0.0120 USD |
0.0130 USD |
0.0130 USD |
2024-02-25 |
0.0120 USD |
1,916,832.9917 GST |
0.0140 USD |
0.0110 USD |
0.0140 USD |
0.0120 USD |
2024-02-24 |
0.0110 USD |
2,096,811.5696 GST |
0.0110 USD |
0.0110 USD |
0.0130 USD |
0.0110 USD |
2024-02-23 |
0.0110 USD |
242,392.4219 GST |
0.0110 USD |
0.0110 USD |
0.0120 USD |
0.0120 USD |
2024-02-22 |
0.0110 USD |
179,063.4887 GST |
0.0120 USD |
0.0100 USD |
0.0120 USD |
0.0120 USD |
2024-02-21 |
0.0110 USD |
2,134,031.8999 GST |
0.0110 USD |
0.0100 USD |
0.0120 USD |
0.0110 USD |
2024-02-20 |
0.0110 USD |
120,250.3203 GST |
0.0110 USD |
0.0110 USD |
0.0120 USD |
0.0120 USD |
2024-02-19 |
0.0110 USD |
281,177.1748 GST |
0.0110 USD |
0.0110 USD |
0.0120 USD |
0.0110 USD |
2024-02-18 |
0.0110 USD |
72,020.5109 GST |
0.0120 USD |
0.0110 USD |
0.0130 USD |
0.0120 USD |
2024-02-17 |
0.0110 USD |
303,959.5036 GST |
0.0120 USD |
0.0110 USD |
0.0130 USD |
0.0110 USD |
2024-02-16 |
0.0120 USD |
250,236.0857 GST |
0.0120 USD |
0.0120 USD |
0.0130 USD |
0.0130 USD |
2024-02-15 |
0.0120 USD |
192,652.6336 GST |
0.0120 USD |
0.0120 USD |
0.0130 USD |
0.0130 USD |
2024-02-14 |
0.0110 USD |
304,031.4561 GST |
0.0120 USD |
0.0110 USD |
0.0130 USD |
0.0120 USD |
2024-02-13 |
0.0110 USD |
106,209.3360 GST |
0.0120 USD |
0.0110 USD |
0.0120 USD |
0.0120 USD |
2024-02-12 |
0.0110 USD |
623,592.6824 GST |
0.0120 USD |
0.0110 USD |
0.0130 USD |
0.0120 USD |
2024-02-11 |
0.0110 USD |
717,312.5849 GST |
0.0120 USD |
0.0110 USD |
0.0130 USD |
0.0120 USD |
2024-02-10 |
0.0110 USD |
938,267.0267 GST |
0.0110 USD |
0.0110 USD |
0.0120 USD |
0.0110 USD |
2024-02-09 |
0.0110 USD |
1,115,595.3691 GST |
0.0110 USD |
0.0100 USD |
0.0120 USD |
0.0120 USD |
2024-02-08 |
0.0110 USD |
286,875.5337 GST |
0.0110 USD |
0.0110 USD |
0.0120 USD |
0.0120 USD |