Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
GATE
GST [Green Satoshi Token] (Gate.io:GSTUSDT)
GST [Green Satoshi Token] (Gate.io:GSTUSDT) Historical

GSTUSDT GST [Green Satoshi Token]

0.009009

-0.000624 (-6.48%)

04:35:07 - Realtime Data

GSTUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	0.009633	0.000127	1.34%	0.009528	0.010453	0.009501	1,528,561.00
Jun 16 2024	0.009506	-0.000397	-4.01%	0.009871	0.010	0.009465	1,342,490.00
Jun 15 2024	0.009903	0.000526	5.61%	0.009189	0.010612	0.009189	1,086,130.00
Jun 14 2024	0.009377	-0.000827	-8.10%	0.010195	0.010224	0.009377	778,079.00
Jun 13 2024	0.010204	-0.00048	-4.49%	0.010669	0.010782	0.009814	1,383,874.00
Jun 12 2024	0.010684	0.00065	6.48%	0.010033	0.010781	0.0099	1,684,659.00
Jun 11 2024	0.010034	-0.001078	-9.70%	0.011113	0.011141	0.009516	1,581,441.00
Jun 10 2024	0.011112	0.000131	1.19%	0.010941	0.011481	0.0108	1,404,787.00
Jun 09 2024	0.010981	-0.00079	-6.71%	0.01178	0.011784	0.010961	1,293,628.00
Jun 08 2024	0.011771	-0.000171	-1.43%	0.011939	0.012101	0.011771	1,447,437.00
Jun 07 2024	0.011942	-0.001197	-9.11%	0.013119	0.013399	0.011767	1,805,413.00
Jun 06 2024	0.013139	-0.000132	-0.99%	0.013271	0.01465	0.013021	1,051,382.00
Jun 05 2024	0.013271	-0.000237	-1.75%	0.01322	0.013445	0.0127	1,237,804.00
Jun 04 2024	0.013508	-0.00045	-3.22%	0.013951	0.014243	0.013081	740,645.00
Jun 03 2024	0.013958	0.000669	5.03%	0.013285	0.0147	0.01233	1,530,772.00
Jun 02 2024	0.013289	-0.000151	-1.12%	0.013415	0.013449	0.012742	1,368,019.00
Jun 01 2024	0.01344	0.000539	4.18%	0.012915	0.0135	0.012915	888,050.00
May 31 2024	0.012901	-0.000939	-6.78%	0.013845	0.013853	0.012749	1,105,904.00
May 30 2024	0.01384	0.000628	4.75%	0.013231	0.014255	0.012918	1,262,700.00
May 29 2024	0.013212	-0.001006	-7.08%	0.01421	0.014224	0.013125	1,038,468.00
May 28 2024	0.014218	0.000514	3.75%	0.01372	0.0145	0.013674	1,192,829.00
May 27 2024	0.013704	0.000922	7.21%	0.012782	0.01452	0.012613	1,678,099.00
May 26 2024	0.012782	-0.000561	-4.20%	0.013369	0.013426	0.012736	1,155,905.00
May 25 2024	0.013343	-0.000984	-6.87%	0.014345	0.014363	0.013	1,970,384.00
May 24 2024	0.014327	0.000347	2.48%	0.013964	0.014999	0.013907	1,178,892.00
May 23 2024	0.01398	-0.00036	-2.51%	0.014368	0.014671	0.013808	1,472,536.00
May 22 2024	0.01434	-0.001392	-8.85%	0.015723	0.015773	0.013953	1,204,516.00
May 21 2024	0.015732	0.001094	7.47%	0.014637	0.016386	0.014634	1,260,097.00
May 20 2024	0.014638	0.000531	3.76%	0.014084	0.015	0.013862	1,181,406.00
May 19 2024	0.014107	-0.001335	-8.65%	0.01544	0.015894	0.013401	1,578,746.00
May 18 2024	0.015442	-0.000719	-4.45%	0.016173	0.016186	0.014878	1,022,857.00
May 17 2024	0.016161	0.00043	2.73%	0.01571	0.016897	0.015514	1,013,886.00
May 16 2024	0.015731	0.001047	7.13%	0.014664	0.016434	0.014551	1,175,207.00
May 15 2024	0.014684	-0.000703	-4.57%	0.015388	0.015513	0.013705	1,213,962.00
May 14 2024	0.015387	-0.000071	-0.46%	0.015476	0.016795	0.014911	1,488,198.00
May 13 2024	0.015458	-0.000115	-0.74%	0.015705	0.016745	0.01497	1,728,687.00
May 12 2024	0.015573	-0.000389	-2.44%	0.015937	0.016038	0.014467	1,037,398.00
May 11 2024	0.015962	0.000563	3.66%	0.015392	0.018	0.01496	1,202,298.00
May 10 2024	0.015399	-0.000582	-3.64%	0.015965	0.015965	0.015027	1,190,604.00
May 09 2024	0.015981	0.001387	9.50%	0.014558	0.018257	0.014092	1,713,734.00
May 08 2024	0.014594	-0.000616	-4.05%	0.015214	0.015217	0.0133	1,284,874.00
May 07 2024	0.01521	0.000159	1.06%	0.015057	0.015582	0.014802	1,057,481.00
May 06 2024	0.015051	0.000189	1.27%	0.014904	0.015276	0.014671	977,650.00
May 05 2024	0.014862	-0.000102	-0.68%	0.014952	0.015159	0.014672	957,546.00
May 04 2024	0.014964	-0.000779	-4.95%	0.015744	0.015744	0.0145	1,086,686.00
May 03 2024	0.015743	0.000736	4.90%	0.014951	0.016022	0.01495	947,621.00
May 02 2024	0.015007	0.000475	3.27%	0.013935	0.015007	0.013917	1,246,278.00
May 01 2024	0.014532	-0.000484	-3.22%	0.015018	0.015021	0.01409	1,261,162.00
Apr 30 2024	0.015016	-0.001364	-8.33%	0.016383	0.016488	0.014926	1,068,206.00
Apr 29 2024	0.01638	0.000777	4.98%	0.015719	0.016867	0.015428	801,351.00
Apr 28 2024	0.015603	-0.000338	-2.12%	0.016134	0.017	0.014757	1,485,352.00
Apr 27 2024	0.015941	-0.001031	-6.07%	0.015427	0.016536	0.015368	913,876.00
Apr 26 2024	0.016972	0.002245	15.24%	0.014652	0.018849	0.014608	1,453,575.00
Apr 25 2024	0.014727	-0.00067	-4.35%	0.015385	0.015398	0.014379	1,297,786.00
Apr 24 2024	0.015397	-0.000852	-5.24%	0.016235	0.016302	0.015265	1,265,088.00
Apr 23 2024	0.016249	0.000619	3.96%	0.015594	0.01659	0.014712	1,621,131.00
Apr 22 2024	0.01563	0.000485	3.20%	0.015168	0.015745	0.014	1,538,191.00
Apr 21 2024	0.015145	0.000233	1.56%	0.014911	0.017316	0.014783	1,466,255.00
Apr 20 2024	0.014912	-0.000196	-1.30%	0.015135	0.015582	0.01397	1,454,923.00
Apr 19 2024	0.015108	0.000892	6.27%	0.014198	0.015575	0.013823	1,219,594.00
Apr 18 2024	0.014216	0.00055	4.02%	0.013683	0.014798	0.013434	1,273,122.00
Apr 17 2024	0.013666	-0.000442	-3.13%	0.014134	0.01467	0.012936	1,720,418.00
Apr 16 2024	0.014108	-0.00088	-5.87%	0.014972	0.015069	0.013794	1,582,604.00
Apr 15 2024	0.014988	-0.000595	-3.82%	0.015701	0.015792	0.014525	1,665,428.00
Apr 14 2024	0.015583	0.00148	10.49%	0.015028	0.016756	0.013762	1,902,019.00
Apr 13 2024	0.014103	-0.000831	-5.56%	0.014968	0.015899	0.013	2,235,874.00
Apr 12 2024	0.014934	-0.001621	-9.79%	0.016617	0.019162	0.014877	1,669,483.00
Apr 11 2024	0.016555	-0.000626	-3.64%	0.01717	0.018621	0.015338	1,818,444.00
Apr 10 2024	0.017181	-0.000986	-5.43%	0.018238	0.018262	0.016288	1,375,142.00
Apr 09 2024	0.018167	-0.000616	-3.28%	0.018795	0.019782	0.018049	1,864,410.00
Apr 08 2024	0.018783	0.000607	3.34%	0.017918	0.021843	0.017227	1,986,652.00
Apr 07 2024	0.018176	0.001616	9.76%	0.016593	0.018744	0.016031	1,580,626.00
Apr 06 2024	0.01656	-0.000393	-2.32%	0.016909	0.018513	0.016223	1,582,180.00
Apr 05 2024	0.016953	-0.002255	-11.74%	0.018722	0.018722	0.01558	1,615,240.00
Apr 04 2024	0.019208	0.004288	28.74%	0.014922	0.022468	0.014694	3,163,024.00
Apr 03 2024	0.01492	-0.000783	-4.99%	0.015833	0.016634	0.014355	2,139,959.00
Apr 02 2024	0.015703	-0.000581	-3.57%	0.016436	0.016723	0.01448	2,179,211.00
Apr 01 2024	0.016284	-0.001669	-9.30%	0.017642	0.018728	0.015	2,101,551.00
Mar 31 2024	0.017953	0.00155	9.45%	0.016395	0.018226	0.016	1,990,565.00
Mar 30 2024	0.016403	-0.000657	-3.85%	0.017001	0.01873	0.015456	2,283,491.00
Mar 29 2024	0.01706	-0.001607	-8.61%	0.018683	0.019005	0.0165	6,964,750.00
Mar 28 2024	0.018667	0.00	0.00%	0.019497	0.022661	0.01813	4,386,613.00
Mar 27 2024	0.018667	0.000655	3.64%	0.018052	0.021996	0.017808	1,919,687.00
Mar 26 2024	0.018012	-0.000672	-3.60%	0.018735	0.021306	0.017501	2,676,777.00
Mar 25 2024	0.018684	0.000585	3.23%	0.018134	0.020544	0.017233	2,671,213.00
Mar 24 2024	0.018099	0.001177	6.96%	0.016982	0.0185	0.016466	2,882,364.00
Mar 23 2024	0.016922	0.000998	6.27%	0.015971	0.017482	0.015583	2,373,491.00
Mar 22 2024	0.015924	-0.001075	-6.32%	0.017207	0.018698	0.013889	3,855,062.00
Mar 21 2024	0.016999	0.002266	15.38%	0.014749	0.018689	0.014477	4,221,101.00
Mar 20 2024	0.014733	0.000847	6.10%	0.013847	0.016691	0.0128	3,330,175.00

GST [Green Satoshi Token]

Delayed Upgrade Clock