Identifier on Kucoin: GST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
0.0301 USDT |
150,450.3182 GST |
0.0306 USDT |
0.0295 USDT |
0.0309 USDT |
0.0307 USDT |
| 2024-05-01 |
0.0299 USDT |
642,512.6741 GST |
0.0309 USDT |
0.0286 USDT |
0.0315 USDT |
0.0303 USDT |
| 2024-04-30 |
0.0314 USDT |
233,117.4281 GST |
0.0330 USDT |
0.0301 USDT |
0.0332 USDT |
0.0306 USDT |
| 2024-04-29 |
0.0333 USDT |
453,722.3734 GST |
0.0337 USDT |
0.0321 USDT |
0.0343 USDT |
0.0332 USDT |
| 2024-04-28 |
0.0347 USDT |
162,349.4301 GST |
0.0352 USDT |
0.0337 USDT |
0.0358 USDT |
0.0338 USDT |
| 2024-04-27 |
0.0340 USDT |
360,401.2920 GST |
0.0341 USDT |
0.0328 USDT |
0.0359 USDT |
0.0351 USDT |
| 2024-04-26 |
0.0345 USDT |
762,299.0043 GST |
0.0353 USDT |
0.0336 USDT |
0.0368 USDT |
0.0337 USDT |
| 2024-04-25 |
0.0353 USDT |
684,935.1088 GST |
0.0350 USDT |
0.0341 USDT |
0.0365 USDT |
0.0354 USDT |
| 2024-04-24 |
0.0368 USDT |
762,814.4646 GST |
0.0372 USDT |
0.0348 USDT |
0.0387 USDT |
0.0356 USDT |
| 2024-04-23 |
0.0387 USDT |
1,024,583.8124 GST |
0.0404 USDT |
0.0360 USDT |
0.0410 USDT |
0.0375 USDT |
| 2024-04-22 |
0.0383 USDT |
1,011,504.9762 GST |
0.0381 USDT |
0.0360 USDT |
0.0404 USDT |
0.0394 USDT |
| 2024-04-21 |
0.0388 USDT |
1,053,411.9412 GST |
0.0378 USDT |
0.0367 USDT |
0.0405 USDT |
0.0391 USDT |
| 2024-04-20 |
0.0364 USDT |
832,523.7876 GST |
0.0349 USDT |
0.0343 USDT |
0.0386 USDT |
0.0379 USDT |
| 2024-04-19 |
0.0354 USDT |
1,544,608.5579 GST |
0.0377 USDT |
0.0336 USDT |
0.0384 USDT |
0.0351 USDT |
| 2024-04-18 |
0.0347 USDT |
559,321.1709 GST |
0.0332 USDT |
0.0328 USDT |
0.0367 USDT |
0.0349 USDT |
| 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 |