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

Register to chat with like-minded investors on our interactive forums.

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
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
Apr 26 2024	0.034045	-0.001482	-4.17%	0.035609	0.036	0.033554	11,633,803.00
Apr 25 2024	0.035527	-0.00169	-4.54%	0.0355	0.035968	0.034334	11,447,145.00
Apr 24 2024	0.037217	-0.000396	-1.05%	0.037579	0.039	0.035	18,166,819.00
Apr 23 2024	0.037613	-0.00283	-7.00%	0.040357	0.0407	0.036491	34,608,806.00
Apr 22 2024	0.040443	0.002342	6.15%	0.037901	0.042456	0.037901	31,237,287.00
Apr 21 2024	0.038101	0.000095	0.25%	0.037771	0.041	0.0367	45,840,304.00
Apr 20 2024	0.038006	0.003061	8.76%	0.034944	0.039	0.03458	33,106,506.00
Apr 19 2024	0.034945	-0.002935	-7.75%	0.038207	0.039	0.033	50,668,741.00
Apr 18 2024	0.03788	0.004503	13.49%	0.0337	0.03931	0.0333	54,036,871.00
Apr 17 2024	0.033377	-0.002252	-6.32%	0.03517	0.038907	0.033	43,689,914.00
Apr 16 2024	0.035629	0.000656	1.88%	0.034775	0.03735	0.032114	56,372,907.00
Apr 15 2024	0.034973	-0.000521	-1.47%	0.03545	0.03985	0.033722	48,618,881.00
Apr 14 2024	0.035494	0.00233	7.03%	0.032975	0.036182	0.031922	30,267,013.00
Apr 13 2024	0.033164	-0.005609	-14.47%	0.03889	0.04058	0.030	81,806,830.00
Apr 12 2024	0.038773	-0.002698	-6.51%	0.041691	0.0479	0.038138	80,895,515.00
Apr 11 2024	0.041471	-0.001614	-3.75%	0.043625	0.045758	0.041	49,963,306.00
Apr 10 2024	0.043085	0.002084	5.08%	0.041413	0.0524	0.039612	154,978,762.00
Apr 09 2024	0.041001	-0.002739	-6.26%	0.04383	0.045884	0.039088	40,701,668.00
Apr 08 2024	0.04374	0.000268	0.62%	0.043366	0.04504	0.04288	21,159,200.00
Apr 07 2024	0.043472	-0.001958	-4.31%	0.04498	0.046463	0.042561	23,483,637.00
Apr 06 2024	0.04543	-0.00005	-0.11%	0.04518	0.046	0.043	15,373,589.00
Apr 05 2024	0.04548	-0.001971	-4.15%	0.047549	0.048232	0.0441	21,714,356.00
Apr 04 2024	0.047451	0.002449	5.44%	0.044927	0.052	0.044865	86,134,929.00
Apr 03 2024	0.045002	0.000982	2.23%	0.044103	0.048016	0.042605	46,693,008.00
Apr 02 2024	0.04402	-0.002175	-4.71%	0.04624	0.04634	0.0415	31,943,729.00
Apr 01 2024	0.046195	-0.004175	-8.29%	0.050619	0.050638	0.044181	42,002,840.00
Mar 31 2024	0.05037	0.00147	3.01%	0.048779	0.050571	0.0472	34,327,976.00
Mar 30 2024	0.0489	-0.002471	-4.81%	0.051417	0.053032	0.0481	42,533,955.00
Mar 29 2024	0.051371	0.002882	5.94%	0.04874	0.0577	0.047611	121,342,648.00
Mar 28 2024	0.048489	0.000948	1.99%	0.04772	0.05047	0.04711	33,881,194.00
Mar 27 2024	0.047541	-0.002006	-4.05%	0.04976	0.05026	0.047144	33,224,532.00
Mar 26 2024	0.049547	-0.003022	-5.75%	0.052519	0.052869	0.047503	67,174,970.00
Mar 25 2024	0.052569	0.000351	0.67%	0.0525	0.059	0.050	83,465,661.00
Mar 24 2024	0.052218	0.000137	0.26%	0.051854	0.053297	0.04889	50,652,446.00
Mar 23 2024	0.052081	0.000102	0.20%	0.052565	0.055	0.050	39,375,729.00
Mar 22 2024	0.051979	-0.00607	-10.46%	0.058934	0.060	0.050224	84,565,595.00
Mar 21 2024	0.058049	0.006971	13.65%	0.051246	0.069	0.050576	314,178,877.00
Mar 20 2024	0.051078	0.010178	24.89%	0.040402	0.051749	0.03999	67,337,838.00
Mar 19 2024	0.0409	-0.0058	-12.42%	0.046569	0.047536	0.038302	86,296,951.00
Mar 18 2024	0.0467	-0.005811	-11.07%	0.052653	0.05292	0.045019	59,007,594.00
Mar 17 2024	0.052511	0.006909	15.15%	0.047524	0.057739	0.045401	94,153,638.00
Mar 16 2024	0.045602	-0.007563	-14.23%	0.05477	0.058137	0.044012	97,521,244.00
Mar 15 2024	0.053165	-0.007835	-12.84%	0.061886	0.064993	0.0529	134,809,515.00
Mar 14 2024	0.061	-0.003291	-5.12%	0.063	0.067	0.056	56,026,303.00
Mar 13 2024	0.064291	0.005871	10.05%	0.05909	0.070	0.0557	163,892,342.00
Mar 12 2024	0.05842	-0.002372	-3.90%	0.060696	0.062928	0.0555	102,122,684.00
Mar 11 2024	0.060792	-0.008159	-11.83%	0.069242	0.069739	0.05946	424,916,161.00
Mar 10 2024	0.068951	-0.009613	-12.24%	0.079654	0.081473	0.06423	158,397,920.00
Mar 09 2024	0.078564	0.011635	17.38%	0.067361	0.08775	0.06189	317,473,860.00
Mar 08 2024	0.066929	-0.004843	-6.75%	0.071087	0.07502	0.053001	317,744,248.00
Mar 07 2024	0.071772	-0.006232	-7.99%	0.076993	0.093	0.065	369,323,931.00
Mar 06 2024	0.078004	-0.02345	-23.11%	0.100387	0.140	0.071	763,367,353.00
Mar 05 2024	0.101454	0.069242	214.96%	0.032661	0.150	0.029502	1,861,530,024.00
Mar 04 2024	0.032212	0.010781	50.31%	0.021136	0.037495	0.01828	971,115,945.00
Mar 03 2024	0.021431	0.007141	49.97%	0.01429	0.0257	0.013	547,509,478.00
Mar 02 2024	0.01429	0.000279	1.99%	0.014071	0.014387	0.013004	35,417,388.00
Mar 01 2024	0.014011	0.000532	3.95%	0.013726	0.015	0.012532	72,870,439.00
Feb 29 2024	0.013479	0.001538	12.88%	0.011988	0.014599	0.011955	53,821,538.00

GST [Green Satoshi Token]

Delayed Upgrade Clock