Identifier on Kucoin: GST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-17 |
0.2428 USDT |
613,906.7993 GST |
0.2353 USDT |
0.2320 USDT |
0.2540 USDT |
0.2462 USDT |
| 2022-06-16 |
0.2550 USDT |
880,544.4666 GST |
0.2592 USDT |
0.2294 USDT |
0.2821 USDT |
0.2459 USDT |
| 2022-06-15 |
0.2376 USDT |
1,691,379.5649 GST |
0.2500 USDT |
0.2095 USDT |
0.2711 USDT |
0.2519 USDT |
| 2022-06-14 |
0.2637 USDT |
5,504,604.0391 GST |
0.2559 USDT |
0.2231 USDT |
0.3208 USDT |
0.2599 USDT |
| 2022-06-13 |
0.2134 USDT |
2,713,709.6906 GST |
0.2001 USDT |
0.1540 USDT |
0.2761 USDT |
0.2410 USDT |
| 2022-06-12 |
0.2349 USDT |
1,012,849.5906 GST |
0.2933 USDT |
0.2052 USDT |
0.2933 USDT |
0.2053 USDT |
| 2022-06-11 |
0.3178 USDT |
913,610.6479 GST |
0.3685 USDT |
0.2647 USDT |
0.3847 USDT |
0.2789 USDT |
| 2022-06-10 |
0.4027 USDT |
1,091,016.8572 GST |
0.4555 USDT |
0.3616 USDT |
0.4589 USDT |
0.3897 USDT |
| 2022-06-09 |
0.5292 USDT |
392,859.6921 GST |
0.5553 USDT |
0.4711 USDT |
0.5686 USDT |
0.4793 USDT |
| 2022-06-08 |
0.5910 USDT |
1,076,504.9827 GST |
0.5183 USDT |
0.4994 USDT |
0.7400 USDT |
0.5525 USDT |
| 2022-06-07 |
0.5808 USDT |
727,880.7770 GST |
0.6399 USDT |
0.5170 USDT |
0.6399 USDT |
0.5313 USDT |
| 2022-06-06 |
0.6433 USDT |
872,555.7412 GST |
0.6560 USDT |
0.5925 USDT |
0.7389 USDT |
0.6258 USDT |
| 2022-06-05 |
0.8169 USDT |
580,849.1998 GST |
0.7500 USDT |
0.7110 USDT |
0.8989 USDT |
0.7395 USDT |
| 2022-06-04 |
0.8205 USDT |
316,543.3691 GST |
0.8725 USDT |
0.7600 USDT |
0.8819 USDT |
0.7904 USDT |
| 2022-06-03 |
0.9084 USDT |
492,495.1132 GST |
0.9802 USDT |
0.8012 USDT |
1.0084 USDT |
0.8699 USDT |
| 2022-06-02 |
0.9018 USDT |
1,025,206.5709 GST |
0.9184 USDT |
0.8089 USDT |
1.0010 USDT |
0.9414 USDT |
| 2022-06-01 |
1.0393 USDT |
2,301,716.0657 GST |
1.1449 USDT |
0.7510 USDT |
1.5000 USDT |
1.0000 USDT |
| 2022-05-31 |
1.1988 USDT |
756,424.5103 GST |
1.3948 USDT |
1.1001 USDT |
1.4500 USDT |
1.1451 USDT |
| 2022-05-30 |
1.4185 USDT |
466,804.8460 GST |
1.3941 USDT |
1.2847 USDT |
1.6201 USDT |
1.3960 USDT |
| 2022-05-29 |
1.4238 USDT |
567,036.8890 GST |
1.8341 USDT |
1.2114 USDT |
1.8400 USDT |
1.3422 USDT |
| 2022-05-28 |
1.9001 USDT |
273,913.2694 GST |
1.9478 USDT |
1.7282 USDT |
2.0478 USDT |
1.8113 USDT |
| 2022-05-27 |
1.7845 USDT |
374,928.2957 GST |
1.6322 USDT |
1.5101 USDT |
2.1525 USDT |
1.8252 USDT |
| 2022-05-26 |
1.9900 USDT |
470,461.0976 GST |
2.4291 USDT |
1.5647 USDT |
2.4600 USDT |
1.6023 USDT |
| 2022-05-25 |
2.5599 USDT |
232,868.1578 GST |
2.6510 USDT |
2.3143 USDT |
2.7234 USDT |
2.4336 USDT |
| 2022-05-24 |
2.6466 USDT |
172,104.7396 GST |
2.6122 USDT |
2.5250 USDT |
2.7796 USDT |
2.6025 USDT |
| 2022-05-23 |
2.8127 USDT |
204,367.5728 GST |
2.9200 USDT |
2.5521 USDT |
2.9256 USDT |
2.6103 USDT |
| 2022-05-22 |
2.9112 USDT |
213,835.5840 GST |
2.9243 USDT |
2.8097 USDT |
2.9721 USDT |
2.9106 USDT |
| 2022-05-21 |
2.9066 USDT |
137,353.0664 GST |
2.9200 USDT |
2.8557 USDT |
2.9574 USDT |
2.9139 USDT |
| 2022-05-20 |
2.9284 USDT |
166,585.5433 GST |
2.9949 USDT |
2.8000 USDT |
3.0448 USDT |
2.9315 USDT |
| 2022-05-19 |
2.9139 USDT |
114,540.3433 GST |
2.8900 USDT |
2.8209 USDT |
3.0000 USDT |
2.9596 USDT |
| 2022-05-18 |
2.9911 USDT |
134,332.4500 GST |
3.0900 USDT |
2.7750 USDT |
3.1600 USDT |
2.9081 USDT |
| 2022-05-17 |
3.1034 USDT |
113,347.0817 GST |
3.1063 USDT |
2.9704 USDT |
3.1909 USDT |
2.9848 USDT |
| 2022-05-16 |
3.0646 USDT |
97,351.5486 GST |
3.1979 USDT |
2.9681 USDT |
3.2200 USDT |
3.0200 USDT |
| 2022-05-15 |
3.0056 USDT |
75,579.9640 GST |
2.9911 USDT |
2.9316 USDT |
3.1402 USDT |
3.0053 USDT |
| 2022-05-14 |
2.8890 USDT |
125,131.6742 GST |
2.9146 USDT |
2.6958 USDT |
3.0700 USDT |
2.9272 USDT |
| 2022-05-13 |
2.9269 USDT |
158,717.9655 GST |
2.5002 USDT |
2.4901 USDT |
3.2064 USDT |
2.9237 USDT |
| 2022-05-12 |
2.4230 USDT |
176,321.5251 GST |
2.7774 USDT |
1.9404 USDT |
2.9190 USDT |
2.5001 USDT |
| 2022-05-11 |
3.4248 USDT |
129,646.8362 GST |
3.8647 USDT |
2.9296 USDT |
4.0443 USDT |
2.9778 USDT |
| 2022-05-10 |
3.8142 USDT |
174,970.9200 GST |
3.6500 USDT |
3.3001 USDT |
4.4154 USDT |
3.7512 USDT |
| 2022-05-09 |
4.1772 USDT |
127,107.5749 GST |
4.7905 USDT |
3.6949 USDT |
4.8100 USDT |
3.7867 USDT |
| 2022-05-08 |
4.8846 USDT |
61,912.2658 GST |
5.1540 USDT |
4.6958 USDT |
5.1600 USDT |
4.8652 USDT |
| 2022-05-07 |
5.1458 USDT |
105,252.2703 GST |
5.0463 USDT |
4.9098 USDT |
5.3715 USDT |
5.1500 USDT |
| 2022-05-06 |
5.1279 USDT |
114,549.3879 GST |
5.3009 USDT |
4.8172 USDT |
5.5356 USDT |
4.9801 USDT |
| 2022-05-05 |
5.8327 USDT |
126,871.5038 GST |
6.0720 USDT |
5.0283 USDT |
6.3562 USDT |
5.0664 USDT |
| 2022-05-04 |
6.3244 USDT |
183,252.2077 GST |
6.5653 USDT |
5.8982 USDT |
6.7274 USDT |
6.0560 USDT |
| 2022-05-03 |
6.4331 USDT |
241,058.8534 GST |
6.2265 USDT |
5.9695 USDT |
6.9570 USDT |
6.6326 USDT |
| 2022-05-02 |
6.1944 USDT |
398,236.6550 GST |
5.9380 USDT |
5.7000 USDT |
6.8404 USDT |
6.2000 USDT |
| 2022-05-01 |
5.6074 USDT |
346,434.4246 GST |
4.9500 USDT |
4.6235 USDT |
6.8000 USDT |
6.0957 USDT |
| 2022-04-30 |
4.8766 USDT |
562,169.0042 GST |
4.6429 USDT |
3.8150 USDT |
6.0000 USDT |
5.5732 USDT |
| 2022-04-29 |
5.9318 USDT |
583,934.6600 GST |
5.0000 USDT |
4.3502 USDT |
8.0000 USDT |
4.7135 USDT |