GST [Green Satoshi Token] More Historical Data - GSTUSD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
GST [Green Satoshi Token] (Cryptocurrency:GSTUSD)
GST [Green Satoshi Token] (Cryptocurrency:GSTUSD) Historical

GSTUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 27 2024	0.01568	0.000099	0.64%	0.01558	0.01623	0.015	14,484,407.00
Jul 26 2024	0.015581	0.000728	4.90%	0.01486	0.016189	0.01471	22,453,221.00
Jul 25 2024	0.014853	-0.000736	-4.72%	0.015589	0.016	0.014511	30,805,529.00
Jul 24 2024	0.015589	-0.000583	-3.60%	0.01607	0.017	0.015	26,475,163.00
Jul 23 2024	0.016172	-0.000408	-2.46%	0.01664	0.0174	0.015923	19,822,780.00
Jul 22 2024	0.01658	-0.000501	-2.93%	0.017083	0.01749	0.016	12,153,099.00
Jul 21 2024	0.017081	-0.000359	-2.06%	0.01746	0.018	0.016432	25,890,802.00
Jul 20 2024	0.01744	0.000479	2.82%	0.016975	0.018047	0.016864	30,514,249.00
Jul 19 2024	0.016961	-0.000016	-0.09%	0.017059	0.017479	0.016	28,321,045.00
Jul 18 2024	0.016977	-0.00000900	-0.05%	0.017025	0.017409	0.016422	15,980,955.00
Jul 17 2024	0.016986	-0.000431	-2.47%	0.0174	0.01783	0.016309	29,079,341.00
Jul 16 2024	0.017417	-0.000343	-1.93%	0.01778	0.018038	0.016658	29,627,561.00
Jul 15 2024	0.01776	0.000689	4.04%	0.01709	0.018499	0.016	43,533,473.00
Jul 14 2024	0.017071	0.000924	5.72%	0.016012	0.019207	0.015922	44,729,225.00
Jul 13 2024	0.016147	0.000345	2.18%	0.01601	0.016389	0.015	14,021,695.00
Jul 12 2024	0.015802	-0.000113	-0.71%	0.015919	0.016772	0.015242	21,565,822.00
Jul 11 2024	0.015915	-0.000715	-4.30%	0.016546	0.017188	0.015751	32,236,049.00
Jul 10 2024	0.01663	0.00013	0.79%	0.016537	0.01802	0.015991	53,309,109.00
Jul 09 2024	0.0165	0.000837	5.34%	0.015628	0.017671	0.014482	71,407,700.00
Jul 08 2024	0.015663	-0.003576	-18.59%	0.019	0.01924	0.014824	176,043,795.00
Jul 07 2024	0.019239	0.005278	37.81%	0.013939	0.020598	0.013574	168,389,116.00
Jul 06 2024	0.013961	0.000801	6.09%	0.01324	0.01423	0.013031	22,717,389.00
Jul 05 2024	0.01316	-0.000905	-6.43%	0.014179	0.014179	0.012901	24,980,326.00
Jul 04 2024	0.014065	-0.000948	-6.31%	0.01502	0.015081	0.013956	18,402,272.00
Jul 03 2024	0.015013	-0.000876	-5.51%	0.01589	0.016089	0.013954	28,398,989.00
Jul 02 2024	0.015889	-0.000145	-0.90%	0.016078	0.017	0.015	16,555,127.00
Jul 01 2024	0.016034	0.000234	1.48%	0.015798	0.017	0.015	10,836,959.00
Jun 30 2024	0.0158	-0.00015	-0.94%	0.015948	0.01595	0.015607	13,187,838.00
Jun 29 2024	0.01595	-0.00045	-2.74%	0.016313	0.016541	0.01568	9,345,202.00
Jun 28 2024	0.0164	-0.000512	-3.03%	0.016999	0.017148	0.016083	11,434,943.00
Jun 27 2024	0.016912	0.000312	1.88%	0.016642	0.018	0.016	13,145,819.00
Jun 26 2024	0.0166	-0.000818	-4.70%	0.017	0.018	0.016	14,947,305.00
Jun 25 2024	0.017418	0.000548	3.25%	0.016892	0.018	0.016	16,577,312.00
Jun 24 2024	0.01687	-0.00059	-3.38%	0.017479	0.017596	0.016404	21,635,056.00
Jun 23 2024	0.01746	-0.000229	-1.29%	0.01776	0.0182	0.017161	12,798,443.00
Jun 22 2024	0.017689	0.00015	0.86%	0.017434	0.018157	0.017	13,904,001.00
Jun 21 2024	0.017539	-0.00073	-4.00%	0.018139	0.018362	0.01723	25,262,509.00
Jun 20 2024	0.018269	0.000729	4.16%	0.017539	0.021363	0.017444	103,922,502.00
Jun 19 2024	0.01754	0.000361	2.10%	0.017164	0.018239	0.016949	31,659,053.00
Jun 18 2024	0.017179	-0.001924	-10.07%	0.018977	0.019	0.016661	36,354,012.00
Jun 17 2024	0.019103	-0.000675	-3.41%	0.019819	0.019851	0.019026	17,190,621.00
Jun 16 2024	0.019778	-0.000162	-0.81%	0.020027	0.021	0.019	15,266,849.00
Jun 15 2024	0.01994	0.000829	4.34%	0.019207	0.020589	0.018888	22,799,794.00
Jun 14 2024	0.019111	-0.000965	-4.81%	0.020076	0.021	0.018951	18,290,110.00
Jun 13 2024	0.020076	-0.001434	-6.67%	0.021512	0.022	0.020	13,044,317.00
Jun 12 2024	0.02151	0.000552	2.63%	0.020958	0.022279	0.020	18,571,071.00
Jun 11 2024	0.020958	-0.001517	-6.75%	0.022466	0.02283	0.02032	28,298,710.00
Jun 10 2024	0.022475	-0.000853	-3.66%	0.023161	0.024	0.021892	41,992,359.00
Jun 09 2024	0.023328	-0.000372	-1.57%	0.023608	0.024278	0.023151	22,922,029.00
Jun 08 2024	0.0237	-0.000953	-3.87%	0.02455	0.02553	0.023361	26,549,086.00
Jun 07 2024	0.024653	-0.001051	-4.09%	0.025839	0.026949	0.023741	44,656,304.00
Jun 06 2024	0.025704	-0.000172	-0.66%	0.025626	0.027289	0.025251	32,190,420.00
Jun 05 2024	0.025876	-0.00000300	-0.01%	0.02521	0.027	0.024699	46,913,533.00
Jun 04 2024	0.025879	0.000629	2.49%	0.02521	0.026791	0.024699	36,492,055.00
Jun 03 2024	0.02525	-0.000441	-1.72%	0.025393	0.026112	0.025	22,707,474.00
Jun 02 2024	0.025691	-0.001572	-5.77%	0.027469	0.028	0.025251	43,868,288.00
Jun 01 2024	0.027263	0.001857	7.31%	0.025406	0.0285	0.024	68,452,409.00
May 31 2024	0.025406	-0.000182	-0.71%	0.025505	0.02602	0.024535	22,464,257.00
May 30 2024	0.025588	-0.001112	-4.16%	0.02655	0.026592	0.025271	25,135,433.00
May 29 2024	0.0267	-0.000452	-1.66%	0.027092	0.02754	0.0265	15,642,193.00
May 28 2024	0.027152	-0.000878	-3.13%	0.02815	0.028559	0.02678	22,927,457.00
May 27 2024	0.02803	0.00163	6.17%	0.02648	0.0305	0.02602	50,971,464.00
May 26 2024	0.0264	-0.000718	-2.65%	0.027241	0.0274	0.026	22,369,829.00
May 25 2024	0.027118	0.000468	1.76%	0.026758	0.027359	0.0263	13,281,914.00
May 24 2024	0.02665	-0.000396	-1.46%	0.027336	0.02771	0.02629	13,985,873.00
May 23 2024	0.027046	-0.000333	-1.22%	0.027428	0.03183	0.0261	65,094,836.00
May 22 2024	0.027379	-0.000321	-1.16%	0.02769	0.028169	0.026984	18,878,719.00
May 21 2024	0.0277	-0.001606	-5.48%	0.029261	0.0299	0.02685	33,962,736.00
May 20 2024	0.029306	0.002316	8.58%	0.02695	0.02963	0.026075	36,932,066.00
May 19 2024	0.02699	-0.00154	-5.40%	0.028507	0.029023	0.026608	17,331,872.00
May 18 2024	0.02853	-0.000699	-2.39%	0.029425	0.03001	0.028136	23,056,773.00
May 17 2024	0.029229	-0.000121	-0.41%	0.029265	0.03149	0.02883	44,524,562.00
May 16 2024	0.02935	-0.002312	-7.30%	0.03145	0.0329	0.028769	95,924,684.00
May 15 2024	0.031662	0.006138	24.05%	0.02542	0.034999	0.025278	214,861,094.00
May 14 2024	0.025524	-0.00042	-1.62%	0.025721	0.026301	0.023857	29,607,220.00
May 13 2024	0.025944	-0.001386	-5.07%	0.027485	0.028	0.025	25,047,817.00
May 12 2024	0.02733	-0.00015	-0.55%	0.027485	0.02768	0.027202	10,105,175.00
May 11 2024	0.02748	-0.000105	-0.38%	0.027441	0.028541	0.027	13,423,749.00
May 10 2024	0.027585	-0.001404	-4.84%	0.028911	0.029589	0.027295	20,439,421.00
May 09 2024	0.028989	-0.00057	-1.93%	0.029609	0.03022	0.02844	21,195,110.00
May 08 2024	0.029559	-0.000799	-2.63%	0.03044	0.030651	0.029001	13,065,666.00
May 07 2024	0.030358	-0.000543	-1.76%	0.030901	0.031785	0.030355	11,538,139.00
May 06 2024	0.030901	-0.000949	-2.98%	0.032009	0.035	0.03074	11,013,737.00
May 05 2024	0.03185	-0.00121	-3.66%	0.0332	0.034	0.031	24,431,501.00
May 04 2024	0.03306	0.000466	1.43%	0.032537	0.033545	0.0313	17,909,999.00
May 03 2024	0.032594	0.002158	7.09%	0.03045	0.033	0.030436	24,954,473.00
May 02 2024	0.030436	0.00	0.00%	0.030616	0.031328	0.029696	12,868,769.00
May 01 2024	0.030436	-0.000824	-2.64%	0.03132	0.031639	0.028327	23,724,591.00
Apr 30 2024	0.03126	-0.001843	-5.57%	0.033124	0.033286	0.030488	13,694,277.00
Apr 29 2024	0.033103	-0.000366	-1.09%	0.037579	0.038947	0.032501	29,378,825.00
Apr 28 2024	0.033469	-0.001432	-4.10%	0.03492	0.036	0.033301	10,325,456.00
Apr 27 2024	0.034901	0.000856	2.51%	0.03414	0.03533	0.032791	21,412,795.00

GST [Green Satoshi Token]

Delayed Upgrade Clock