GSTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.025 | -0.001 | -3.85% | 0.025 | 0.026 | 0.025 | 263,382.00 |
May 30 2024 | 0.026 | 0.00 | 0.00% | 0.027 | 0.027 | 0.025 | 605,074.00 |
May 29 2024 | 0.026 | -0.001 | -3.70% | 0.028 | 0.028 | 0.026 | 519,974.00 |
May 28 2024 | 0.027 | -0.001 | -3.57% | 0.029 | 0.029 | 0.027 | 325,609.00 |
May 27 2024 | 0.028 | 0.002 | 7.69% | 0.027 | 0.030 | 0.026 | 762,055.00 |
May 26 2024 | 0.026 | -0.002 | -7.14% | 0.027 | 0.027 | 0.026 | 187,794.00 |
May 25 2024 | 0.028 | 0.002 | 7.69% | 0.026 | 0.028 | 0.026 | 419,217.00 |
May 24 2024 | 0.026 | -0.002 | -7.14% | 0.028 | 0.028 | 0.026 | 307,318.00 |
May 23 2024 | 0.028 | 0.001 | 3.70% | 0.027 | 0.032 | 0.026 | 2,296,432.00 |
May 22 2024 | 0.027 | -0.001 | -3.57% | 0.027 | 0.028 | 0.027 | 92,966.00 |
May 21 2024 | 0.028 | -0.001 | -3.45% | 0.029 | 0.030 | 0.027 | 487,017.00 |
May 20 2024 | 0.029 | 0.002 | 7.41% | 0.027 | 0.030 | 0.026 | 1,599,924.00 |
May 19 2024 | 0.027 | -0.001 | -3.57% | 0.029 | 0.029 | 0.026 | 507,177.00 |
May 18 2024 | 0.028 | -0.002 | -6.67% | 0.029 | 0.031 | 0.028 | 908,825.00 |
May 17 2024 | 0.030 | 0.001 | 3.45% | 0.030 | 0.031 | 0.029 | 1,171,790.00 |
May 16 2024 | 0.029 | -0.003 | -9.38% | 0.032 | 0.033 | 0.029 | 1,947,827.00 |
May 15 2024 | 0.032 | 0.007 | 28.00% | 0.026 | 0.035 | 0.025 | 4,991,981.00 |
May 14 2024 | 0.025 | -0.001 | -3.85% | 0.026 | 0.026 | 0.024 | 583,886.00 |
May 13 2024 | 0.026 | -0.001 | -3.70% | 0.028 | 0.028 | 0.025 | 1,204,440.00 |
May 12 2024 | 0.027 | -0.001 | -3.57% | 0.027 | 0.028 | 0.027 | 74,641.00 |
May 11 2024 | 0.028 | 0.00 | 0.00% | 0.027 | 0.028 | 0.027 | 95,237.00 |
May 10 2024 | 0.028 | -0.001 | -3.45% | 0.029 | 0.030 | 0.027 | 636,980.00 |
May 09 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.030 | 0.028 | 651,794.00 |
May 08 2024 | 0.029 | -0.001 | -3.33% | 0.030 | 0.031 | 0.029 | 424,305.00 |
May 07 2024 | 0.030 | -0.001 | -3.23% | 0.031 | 0.032 | 0.030 | 327,787.00 |
May 06 2024 | 0.031 | -0.002 | -6.06% | 0.032 | 0.035 | 0.031 | 652,243.00 |
May 05 2024 | 0.033 | -0.001 | -2.94% | 0.034 | 0.034 | 0.031 | 367,405.00 |
May 04 2024 | 0.034 | 0.001 | 3.03% | 0.033 | 0.034 | 0.031 | 481,108.00 |
May 03 2024 | 0.033 | 0.002 | 6.45% | 0.031 | 0.033 | 0.030 | 387,452.00 |
May 02 2024 | 0.031 | 0.001 | 3.33% | 0.030 | 0.032 | 0.030 | 345,894.00 |
May 01 2024 | 0.030 | -0.001 | -3.23% | 0.031 | 0.031 | 0.029 | 419,301.00 |
Apr 30 2024 | 0.031 | -0.002 | -6.06% | 0.033 | 0.033 | 0.030 | 505,336.00 |
Apr 29 2024 | 0.033 | 0.00 | 0.00% | 0.034 | 0.034 | 0.032 | 492,784.00 |
Apr 28 2024 | 0.033 | -0.002 | -5.71% | 0.035 | 0.036 | 0.033 | 414,298.00 |
Apr 27 2024 | 0.035 | 0.001 | 2.94% | 0.035 | 0.035 | 0.033 | 523,994.00 |
Apr 26 2024 | 0.034 | -0.001 | -2.86% | 0.035 | 0.036 | 0.033 | 789,578.00 |
Apr 25 2024 | 0.035 | 0.00 | 0.00% | 0.036 | 0.037 | 0.034 | 330,208.00 |
Apr 24 2024 | 0.035 | -0.003 | -7.89% | 0.037 | 0.039 | 0.035 | 647,364.00 |
Apr 23 2024 | 0.038 | -0.003 | -7.32% | 0.040 | 0.041 | 0.037 | 915,453.00 |
Apr 22 2024 | 0.041 | 0.002 | 5.13% | 0.039 | 0.044 | 0.038 | 1,060,023.00 |
Apr 21 2024 | 0.039 | 0.002 | 5.41% | 0.037 | 0.041 | 0.037 | 922,691.00 |
Apr 20 2024 | 0.037 | 0.002 | 5.71% | 0.035 | 0.039 | 0.035 | 714,170.00 |
Apr 19 2024 | 0.035 | -0.004 | -10.26% | 0.038 | 0.039 | 0.033 | 1,260,241.00 |
Apr 18 2024 | 0.039 | 0.005 | 14.71% | 0.033 | 0.039 | 0.033 | 771,843.00 |
Apr 17 2024 | 0.034 | -0.001 | -2.86% | 0.036 | 0.039 | 0.033 | 691,361.00 |
Apr 16 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.037 | 0.032 | 1,188,934.00 |
Apr 15 2024 | 0.035 | -0.001 | -2.78% | 0.035 | 0.040 | 0.034 | 1,153,951.00 |
Apr 14 2024 | 0.036 | 0.003 | 9.09% | 0.032 | 0.036 | 0.032 | 1,058,648.00 |
Apr 13 2024 | 0.033 | -0.006 | -15.38% | 0.039 | 0.040 | 0.028 | 1,975,059.00 |
Apr 12 2024 | 0.039 | -0.003 | -7.14% | 0.042 | 0.047 | 0.037 | 2,167,637.00 |
Apr 11 2024 | 0.042 | -0.001 | -2.33% | 0.043 | 0.046 | 0.041 | 1,293,380.00 |
Apr 10 2024 | 0.043 | 0.002 | 4.88% | 0.041 | 0.053 | 0.040 | 3,937,127.00 |
Apr 09 2024 | 0.041 | -0.002 | -4.65% | 0.044 | 0.045 | 0.040 | 1,492,131.00 |
Apr 08 2024 | 0.043 | 0.00 | 0.00% | 0.044 | 0.045 | 0.043 | 497,987.00 |
Apr 07 2024 | 0.043 | -0.002 | -4.44% | 0.046 | 0.046 | 0.043 | 760,279.00 |
Apr 06 2024 | 0.045 | 0.001 | 2.27% | 0.045 | 0.046 | 0.043 | 624,182.00 |
Apr 05 2024 | 0.044 | -0.004 | -8.33% | 0.047 | 0.047 | 0.044 | 1,046,822.00 |
Apr 04 2024 | 0.048 | 0.004 | 9.09% | 0.044 | 0.052 | 0.044 | 3,131,022.00 |
Apr 03 2024 | 0.044 | -0.001 | -2.22% | 0.045 | 0.048 | 0.042 | 1,819,052.00 |
Apr 02 2024 | 0.045 | -0.002 | -4.26% | 0.047 | 0.047 | 0.042 | 1,238,157.00 |
Apr 01 2024 | 0.047 | -0.003 | -6.00% | 0.050 | 0.051 | 0.045 | 1,541,940.00 |
Mar 31 2024 | 0.050 | 0.001 | 2.04% | 0.049 | 0.050 | 0.047 | 867,396.00 |
Mar 30 2024 | 0.049 | -0.003 | -5.77% | 0.052 | 0.053 | 0.048 | 1,784,869.00 |
Mar 29 2024 | 0.052 | 0.004 | 8.33% | 0.049 | 0.063 | 0.047 | 4,022,859.00 |
Mar 28 2024 | 0.048 | 0.00 | 0.00% | 0.047 | 0.052 | 0.046 | 2,040,499.00 |
Mar 27 2024 | 0.048 | -0.002 | -4.00% | 0.049 | 0.050 | 0.046 | 1,534,198.00 |
Mar 26 2024 | 0.050 | -0.003 | -5.66% | 0.053 | 0.054 | 0.049 | 1,746,401.00 |
Mar 25 2024 | 0.053 | 0.001 | 1.92% | 0.052 | 0.059 | 0.050 | 1,525,354.00 |
Mar 24 2024 | 0.052 | -0.001 | -1.89% | 0.052 | 0.054 | 0.049 | 1,007,036.00 |
Mar 23 2024 | 0.053 | 0.001 | 1.92% | 0.054 | 0.056 | 0.050 | 1,117,511.00 |
Mar 22 2024 | 0.052 | -0.005 | -8.77% | 0.058 | 0.059 | 0.049 | 2,496,454.00 |
Mar 21 2024 | 0.057 | 0.006 | 11.76% | 0.050 | 0.069 | 0.050 | 9,617,567.00 |
Mar 20 2024 | 0.051 | 0.009 | 21.43% | 0.042 | 0.051 | 0.040 | 1,986,684.00 |
Mar 19 2024 | 0.042 | -0.005 | -10.64% | 0.047 | 0.047 | 0.037 | 2,325,556.00 |
Mar 18 2024 | 0.047 | -0.006 | -11.32% | 0.053 | 0.053 | 0.044 | 2,662,635.00 |
Mar 17 2024 | 0.053 | 0.007 | 15.22% | 0.046 | 0.057 | 0.046 | 3,406,406.00 |
Mar 16 2024 | 0.046 | -0.008 | -14.81% | 0.054 | 0.057 | 0.045 | 2,446,563.00 |
Mar 15 2024 | 0.054 | -0.007 | -11.48% | 0.061 | 0.064 | 0.053 | 2,771,821.00 |
Mar 14 2024 | 0.061 | -0.002 | -3.17% | 0.063 | 0.067 | 0.056 | 2,686,284.00 |
Mar 13 2024 | 0.063 | 0.004 | 6.78% | 0.058 | 0.071 | 0.055 | 4,963,884.00 |
Mar 12 2024 | 0.059 | -0.003 | -4.84% | 0.061 | 0.063 | 0.056 | 3,487,348.00 |
Mar 11 2024 | 0.062 | -0.006 | -8.82% | 0.068 | 0.071 | 0.061 | 4,180,740.00 |
Mar 10 2024 | 0.068 | -0.011 | -13.92% | 0.080 | 0.082 | 0.066 | 3,494,404.00 |
Mar 09 2024 | 0.079 | 0.013 | 19.70% | 0.067 | 0.089 | 0.060 | 7,807,747.00 |
Mar 08 2024 | 0.066 | -0.004 | -5.71% | 0.070 | 0.077 | 0.055 | 8,716,715.00 |
Mar 07 2024 | 0.070 | -0.008 | -10.26% | 0.078 | 0.090 | 0.065 | 6,247,511.00 |
Mar 06 2024 | 0.078 | -0.022 | -22.00% | 0.102 | 0.134 | 0.072 | 11,465,280.00 |
Mar 05 2024 | 0.100 | 0.068 | 212.50% | 0.032 | 0.153 | 0.029 | 24,839,963.00 |
Mar 04 2024 | 0.032 | 0.011 | 52.38% | 0.021 | 0.035 | 0.018 | 10,489,753.00 |
Mar 03 2024 | 0.021 | 0.007 | 50.00% | 0.015 | 0.028 | 0.013 | 8,461,570.00 |
Mar 02 2024 | 0.014 | -0.001 | -6.67% | 0.013 | 0.015 | 0.013 | 544,676.00 |