Identifier on Kucoin: GST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-13 |
0.0622 USDT |
16,158,653.4104 GST |
0.0589 USDT |
0.0552 USDT |
0.0730 USDT |
0.0646 USDT |
| 2024-03-12 |
0.0588 USDT |
6,320,982.2556 GST |
0.0606 USDT |
0.0550 USDT |
0.0644 USDT |
0.0587 USDT |
| 2024-03-11 |
0.0646 USDT |
9,889,469.1835 GST |
0.0678 USDT |
0.0591 USDT |
0.0704 USDT |
0.0600 USDT |
| 2024-03-10 |
0.0696 USDT |
18,499,820.9306 GST |
0.0793 USDT |
0.0650 USDT |
0.0820 USDT |
0.0664 USDT |
| 2024-03-09 |
0.0754 USDT |
25,992,625.0166 GST |
0.0677 USDT |
0.0613 USDT |
0.1000 USDT |
0.0813 USDT |
| 2024-03-08 |
0.0647 USDT |
25,259,301.7244 GST |
0.0704 USDT |
0.0556 USDT |
0.0757 USDT |
0.0670 USDT |
| 2024-03-07 |
0.0739 USDT |
29,033,222.6971 GST |
0.0755 USDT |
0.0641 USDT |
0.0876 USDT |
0.0694 USDT |
| 2024-03-06 |
0.1000 USDT |
66,200,908.5078 GST |
0.1000 USDT |
0.0796 USDT |
0.1500 USDT |
0.0811 USDT |
| 2024-03-05 |
0.0849 USDT |
111,549,327.2618 GST |
0.0316 USDT |
0.0293 USDT |
0.1300 USDT |
0.1170 USDT |
| 2024-03-04 |
0.0248 USDT |
41,734,073.6155 GST |
0.0209 USDT |
0.0176 USDT |
0.0311 USDT |
0.0238 USDT |
| 2024-03-03 |
0.0214 USDT |
24,220,271.3621 GST |
0.0141 USDT |
0.0132 USDT |
0.0288 USDT |
0.0207 USDT |
| 2024-03-02 |
0.0136 USDT |
1,386,947.0948 GST |
0.0141 USDT |
0.0131 USDT |
0.0141 USDT |
0.0137 USDT |
| 2024-03-01 |
0.0136 USDT |
3,523,311.6133 GST |
0.0134 USDT |
0.0127 USDT |
0.0150 USDT |
0.0141 USDT |
| 2024-02-29 |
0.0128 USDT |
2,153,513.6813 GST |
0.0119 USDT |
0.0118 USDT |
0.0143 USDT |
0.0135 USDT |
| 2024-02-28 |
0.0118 USDT |
2,193,952.1616 GST |
0.0122 USDT |
0.0107 USDT |
0.0125 USDT |
0.0120 USDT |
| 2024-02-27 |
0.0127 USDT |
1,981,223.3346 GST |
0.0127 USDT |
0.0120 USDT |
0.0136 USDT |
0.0122 USDT |
| 2024-02-26 |
0.0124 USDT |
526,295.5055 GST |
0.0124 USDT |
0.0122 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-02-25 |
0.0123 USDT |
1,636,880.8003 GST |
0.0129 USDT |
0.0118 USDT |
0.0130 USDT |
0.0119 USDT |
| 2024-02-24 |
0.0127 USDT |
1,947,561.9084 GST |
0.0117 USDT |
0.0116 USDT |
0.0138 USDT |
0.0131 USDT |
| 2024-02-23 |
0.0117 USDT |
774,293.4588 GST |
0.0117 USDT |
0.0114 USDT |
0.0120 USDT |
0.0118 USDT |
| 2024-02-22 |
0.0115 USDT |
402,572.6550 GST |
0.0112 USDT |
0.0111 USDT |
0.0119 USDT |
0.0117 USDT |
| 2024-02-21 |
0.0113 USDT |
139,930.1462 GST |
0.0115 USDT |
0.0109 USDT |
0.0116 USDT |
0.0109 USDT |
| 2024-02-20 |
0.0116 USDT |
293,057.9694 GST |
0.0118 USDT |
0.0113 USDT |
0.0120 USDT |
0.0115 USDT |
| 2024-02-19 |
0.0118 USDT |
481,871.6436 GST |
0.0118 USDT |
0.0115 USDT |
0.0121 USDT |
0.0117 USDT |
| 2024-02-18 |
0.0118 USDT |
333,015.9192 GST |
0.0117 USDT |
0.0116 USDT |
0.0119 USDT |
0.0117 USDT |
| 2024-02-17 |
0.0120 USDT |
900,957.1630 GST |
0.0120 USDT |
0.0116 USDT |
0.0122 USDT |
0.0117 USDT |
| 2024-02-16 |
0.0120 USDT |
422,853.6942 GST |
0.0121 USDT |
0.0118 USDT |
0.0121 USDT |
0.0121 USDT |
| 2024-02-15 |
0.0123 USDT |
562,207.9629 GST |
0.0122 USDT |
0.0120 USDT |
0.0126 USDT |
0.0121 USDT |
| 2024-02-14 |
0.0120 USDT |
655,150.4547 GST |
0.0117 USDT |
0.0116 USDT |
0.0125 USDT |
0.0121 USDT |
| 2024-02-13 |
0.0117 USDT |
743,545.3907 GST |
0.0117 USDT |
0.0115 USDT |
0.0123 USDT |
0.0116 USDT |
| 2024-02-12 |
0.0117 USDT |
553,767.0595 GST |
0.0117 USDT |
0.0113 USDT |
0.0120 USDT |
0.0116 USDT |
| 2024-02-11 |
0.0119 USDT |
861,496.3213 GST |
0.0117 USDT |
0.0115 USDT |
0.0124 USDT |
0.0117 USDT |
| 2024-02-10 |
0.0116 USDT |
464,141.4684 GST |
0.0112 USDT |
0.0112 USDT |
0.0121 USDT |
0.0115 USDT |
| 2024-02-09 |
0.0113 USDT |
303,094.7944 GST |
0.0115 USDT |
0.0110 USDT |
0.0117 USDT |
0.0112 USDT |
| 2024-02-08 |
0.0115 USDT |
354,617.7434 GST |
0.0113 USDT |
0.0112 USDT |
0.0117 USDT |
0.0114 USDT |