Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.GSTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.00756 | -0.00008 | -1.05% | 0.007969 | 0.008248 | 0.007487 | 393,468.00 |
| Jul 22 2024 | 0.00764 | 0.000321 | 4.39% | 0.007321 | 0.008107 | 0.007267 | 1,934,577.00 |
| Jul 21 2024 | 0.007319 | 0.000062 | 0.85% | 0.007265 | 0.007698 | 0.007258 | 1,911,930.00 |
| Jul 20 2024 | 0.007257 | 0.000058 | 0.81% | 0.007185 | 0.007291 | 0.007092 | 1,535,086.00 |
| Jul 19 2024 | 0.007199 | -0.000033 | -0.46% | 0.007231 | 0.0073 | 0.007019 | 1,885,855.00 |
| Jul 18 2024 | 0.007232 | -0.000331 | -4.38% | 0.007551 | 0.007565 | 0.007119 | 1,510,469.00 |
| Jul 17 2024 | 0.007563 | -0.000121 | -1.57% | 0.007694 | 0.007704 | 0.007449 | 1,907,266.00 |
| Jul 16 2024 | 0.007684 | 0.000504 | 7.02% | 0.007164 | 0.007879 | 0.007147 | 1,176,797.00 |
| Jul 15 2024 | 0.00718 | 0.000175 | 2.50% | 0.007377 | 0.007689 | 0.007044 | 1,581,663.00 |
| Jul 14 2024 | 0.007005 | -0.000091 | -1.28% | 0.007083 | 0.008399 | 0.00625 | 1,281,234.00 |
| Jul 13 2024 | 0.007096 | -0.000235 | -3.21% | 0.007386 | 0.007399 | 0.007016 | 1,304,230.00 |
| Jul 12 2024 | 0.007331 | 0.00015 | 2.09% | 0.007098 | 0.007998 | 0.006759 | 526,973.00 |
| Jul 11 2024 | 0.007181 | -0.000084 | -1.16% | 0.007281 | 0.007791 | 0.006842 | 889,281.00 |
| Jul 10 2024 | 0.007265 | -0.000056 | -0.76% | 0.007321 | 0.007616 | 0.007132 | 1,483,021.00 |
| Jul 09 2024 | 0.007321 | 0.000541 | 7.98% | 0.007068 | 0.008323 | 0.006827 | 1,521,244.00 |
| Jul 08 2024 | 0.00678 | -0.000461 | -6.37% | 0.007239 | 0.007493 | 0.006745 | 858,905.00 |
| Jul 07 2024 | 0.007241 | 0.000586 | 8.81% | 0.006792 | 0.007483 | 0.0065 | 524,245.00 |
| Jul 06 2024 | 0.006655 | 0.00005 | 0.76% | 0.006473 | 0.006999 | 0.00629 | 1,012,475.00 |
| Jul 05 2024 | 0.006605 | -0.000694 | -9.51% | 0.007242 | 0.007299 | 0.006276 | 1,147,208.00 |
| Jul 04 2024 | 0.007299 | 0.000168 | 2.36% | 0.007113 | 0.007331 | 0.006551 | 1,209,275.00 |
| Jul 03 2024 | 0.007131 | -0.000227 | -3.09% | 0.007377 | 0.007409 | 0.006759 | 1,206,863.00 |
| Jul 02 2024 | 0.007358 | 0.000461 | 6.68% | 0.006982 | 0.007525 | 0.006886 | 1,533,717.00 |
| Jul 01 2024 | 0.006897 | -0.000935 | -11.94% | 0.007786 | 0.007786 | 0.006864 | 1,542,450.00 |
| Jun 30 2024 | 0.007832 | 0.000039 | 0.50% | 0.007827 | 0.008181 | 0.0075 | 856,935.00 |
| Jun 29 2024 | 0.007793 | -0.000037 | -0.47% | 0.007815 | 0.008292 | 0.0075 | 501,098.00 |
| Jun 28 2024 | 0.00783 | -0.00044 | -5.32% | 0.00827 | 0.008302 | 0.007696 | 701,206.00 |
| Jun 27 2024 | 0.00827 | 0.000769 | 10.25% | 0.007491 | 0.008271 | 0.007358 | 294,097.00 |
| Jun 26 2024 | 0.007501 | -0.000449 | -5.65% | 0.007938 | 0.008324 | 0.007205 | 2,126,874.00 |
| Jun 25 2024 | 0.00795 | -0.000067 | -0.84% | 0.008025 | 0.008513 | 0.007848 | 1,372,584.00 |
| Jun 24 2024 | 0.008017 | 0.000016 | 0.20% | 0.008098 | 0.009186 | 0.007971 | 1,815,494.00 |
| Jun 23 2024 | 0.008001 | -0.000084 | -1.04% | 0.008105 | 0.008702 | 0.0078 | 1,909,292.00 |
| Jun 22 2024 | 0.008085 | -0.000255 | -3.06% | 0.008342 | 0.008455 | 0.008024 | 1,402,314.00 |
| Jun 21 2024 | 0.00834 | 0.000121 | 1.47% | 0.008227 | 0.01087 | 0.007998 | 1,930,674.00 |
| Jun 20 2024 | 0.008219 | -0.000475 | -5.46% | 0.008694 | 0.00871 | 0.00784 | 1,494,330.00 |
| Jun 19 2024 | 0.008694 | 0.000328 | 3.92% | 0.008363 | 0.008811 | 0.008356 | 1,734,989.00 |
| Jun 18 2024 | 0.008366 | -0.001267 | -13.15% | 0.00961 | 0.009672 | 0.008042 | 1,402,684.00 |
| 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 |
![Logo of GST [Green Satoshi Token] (GSTUSDT).](/common/images/company/COIN_GSTUUSD.png){kind=small}
![GST [Green Satoshi Token] (GSTUSDT) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
