Identifier on Kraken: GSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-15 |
0.2440 USD |
8,261.0626 GST |
0.2490 USD |
0.2200 USD |
0.2920 USD |
0.2460 USD |
| 2022-06-14 |
0.2560 USD |
110,221.0229 GST |
0.2480 USD |
0.2200 USD |
0.3300 USD |
0.2680 USD |
| 2022-06-13 |
0.2210 USD |
97,455.3228 GST |
0.3040 USD |
0.1740 USD |
0.3470 USD |
0.2410 USD |
| 2022-06-12 |
0.2420 USD |
107,575.4350 GST |
0.2880 USD |
0.2050 USD |
0.3150 USD |
0.2050 USD |
| 2022-06-11 |
0.3240 USD |
107,118.4667 GST |
0.3840 USD |
0.2670 USD |
0.4280 USD |
0.2920 USD |
| 2022-06-10 |
0.4020 USD |
54,939.6637 GST |
0.4880 USD |
0.3670 USD |
0.4960 USD |
0.4120 USD |
| 2022-06-09 |
0.5270 USD |
24,677.9366 GST |
0.5570 USD |
0.4720 USD |
0.5870 USD |
0.4730 USD |
| 2022-06-08 |
0.5940 USD |
61,503.1911 GST |
0.5250 USD |
0.5210 USD |
0.7500 USD |
0.5700 USD |
| 2022-06-07 |
0.6240 USD |
38,182.2775 GST |
0.6300 USD |
0.5530 USD |
0.8930 USD |
0.5680 USD |
| 2022-06-06 |
0.6460 USD |
23,228.0926 GST |
0.6030 USD |
0.5920 USD |
0.7020 USD |
0.6490 USD |
| 2022-06-05 |
0.6680 USD |
73,055.3565 GST |
0.7600 USD |
0.5980 USD |
0.7950 USD |
0.6440 USD |
| 2022-06-04 |
0.7800 USD |
35,130.1658 GST |
0.8450 USD |
0.7300 USD |
0.8830 USD |
0.7560 USD |
| 2022-06-03 |
0.8750 USD |
33,973.8566 GST |
0.9240 USD |
0.7960 USD |
1.0530 USD |
0.8750 USD |
| 2022-06-02 |
0.9130 USD |
62,158.2760 GST |
0.9590 USD |
0.8240 USD |
1.0420 USD |
0.9250 USD |
| 2022-06-01 |
1.0670 USD |
71,536.4702 GST |
1.1620 USD |
0.8000 USD |
1.6770 USD |
0.9530 USD |
| 2022-05-31 |
1.2420 USD |
34,349.9048 GST |
1.5030 USD |
1.1290 USD |
1.5170 USD |
1.1310 USD |
| 2022-05-30 |
1.4310 USD |
27,508.3689 GST |
1.3980 USD |
1.3170 USD |
1.6420 USD |
1.3970 USD |
| 2022-05-29 |
1.4350 USD |
19,484.0198 GST |
1.8640 USD |
1.2460 USD |
1.9600 USD |
1.3990 USD |
| 2022-05-28 |
1.9100 USD |
4,595.7861 GST |
1.9080 USD |
1.7280 USD |
2.0310 USD |
1.8090 USD |
| 2022-05-27 |
1.7550 USD |
8,809.6629 GST |
1.6480 USD |
1.4350 USD |
2.1950 USD |
1.9200 USD |
| 2022-05-26 |
1.9380 USD |
11,795.6055 GST |
2.4250 USD |
1.5430 USD |
2.4250 USD |
1.5770 USD |
| 2022-05-25 |
2.5570 USD |
9,233.2994 GST |
2.6760 USD |
2.3340 USD |
2.7080 USD |
2.4000 USD |
| 2022-05-24 |
2.6320 USD |
7,748.5006 GST |
2.5900 USD |
2.4400 USD |
2.7730 USD |
2.6400 USD |
| 2022-05-23 |
2.8700 USD |
2,594.5848 GST |
2.8900 USD |
2.7500 USD |
2.9240 USD |
2.7850 USD |
| 2022-05-22 |
2.9000 USD |
4,621.6521 GST |
2.9190 USD |
2.8120 USD |
2.9940 USD |
2.8520 USD |
| 2022-05-21 |
2.8980 USD |
3,086.1319 GST |
2.8770 USD |
2.8540 USD |
2.9630 USD |
2.8790 USD |
| 2022-05-20 |
2.9250 USD |
3,398.2863 GST |
3.0000 USD |
2.7950 USD |
3.1940 USD |
2.9220 USD |
| 2022-05-19 |
2.9010 USD |
2,970.9548 GST |
2.7620 USD |
2.7350 USD |
3.0030 USD |
2.9420 USD |
| 2022-05-18 |
2.9810 USD |
3,358.0699 GST |
2.8630 USD |
2.6090 USD |
3.3570 USD |
2.9400 USD |
| 2022-05-17 |
3.1230 USD |
9,627.6793 GST |
3.1140 USD |
2.8700 USD |
3.4850 USD |
3.0800 USD |
| 2022-05-16 |
3.0460 USD |
3,712.9344 GST |
3.2060 USD |
2.6130 USD |
3.2060 USD |
3.0630 USD |
| 2022-05-15 |
3.0140 USD |
4,043.6025 GST |
2.9980 USD |
2.9210 USD |
3.1550 USD |
3.1530 USD |
| 2022-05-14 |
2.8080 USD |
6,578.3379 GST |
2.8230 USD |
2.1780 USD |
2.9870 USD |
2.1780 USD |
| 2022-05-13 |
2.9860 USD |
3,743.6973 GST |
2.5220 USD |
2.5220 USD |
3.8510 USD |
2.8750 USD |
| 2022-05-12 |
2.4330 USD |
8,296.3227 GST |
2.7630 USD |
2.2150 USD |
2.7810 USD |
2.5020 USD |
| 2022-05-11 |
3.3940 USD |
9,852.0018 GST |
3.8310 USD |
2.6550 USD |
4.0200 USD |
2.7910 USD |
| 2022-05-10 |
3.7840 USD |
9,621.5419 GST |
3.4390 USD |
2.7460 USD |
4.4050 USD |
3.8100 USD |
| 2022-05-09 |
4.0900 USD |
9,226.8873 GST |
4.6210 USD |
3.6800 USD |
4.9500 USD |
3.7800 USD |
| 2022-05-08 |
4.8500 USD |
3,182.6798 GST |
5.1070 USD |
4.6340 USD |
5.1070 USD |
4.6850 USD |
| 2022-05-07 |
5.0990 USD |
3,924.5637 GST |
4.8390 USD |
4.8390 USD |
5.3470 USD |
5.0460 USD |
| 2022-05-06 |
5.0910 USD |
7,170.3261 GST |
5.2790 USD |
4.8200 USD |
5.5250 USD |
5.0500 USD |
| 2022-05-05 |
5.7720 USD |
14,573.3019 GST |
6.0860 USD |
4.6370 USD |
6.6700 USD |
5.2440 USD |
| 2022-05-04 |
6.2640 USD |
17,856.5507 GST |
6.5680 USD |
5.8490 USD |
6.7260 USD |
6.1520 USD |
| 2022-05-03 |
6.5350 USD |
19,997.2809 GST |
6.3320 USD |
5.9010 USD |
7.2300 USD |
6.4370 USD |
| 2022-05-02 |
6.0870 USD |
24,479.0501 GST |
5.8500 USD |
5.5000 USD |
7.2570 USD |
6.0870 USD |
| 2022-05-01 |
6.0850 USD |
25,627.7719 GST |
6.1620 USD |
5.0000 USD |
9.9990 USD |
6.8880 USD |
| 2022-04-30 |
5.1420 USD |
3,145.5484 GST |
5.0000 USD |
3.9000 USD |
8.0000 USD |
5.7400 USD |
| 2022-04-29 |
6.0240 USD |
80.7212 GST |
8.0000 USD |
4.3850 USD |
8.0000 USD |
5.0000 USD |