Register for real-time alerts, custom portfolio, and market moversGSTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.01608 | -0.00047 | -2.84% | 0.01654 | 0.01759 | 0.01601 | 394,761.00 |
| Jul 22 2024 | 0.01655 | -0.00041 | -2.42% | 0.01699 | 0.01719 | 0.01636 | 290,080.00 |
| Jul 21 2024 | 0.01696 | -0.00031 | -1.80% | 0.0174 | 0.01753 | 0.01636 | 377,409.00 |
| Jul 20 2024 | 0.01727 | 0.00047 | 2.80% | 0.01689 | 0.01791 | 0.01673 | 551,436.00 |
| Jul 19 2024 | 0.0168 | 0.00001 | 0.06% | 0.01692 | 0.01729 | 0.01607 | 565,869.00 |
| Jul 18 2024 | 0.01679 | -0.00013 | -0.77% | 0.01692 | 0.01713 | 0.01628 | 413,970.00 |
| Jul 17 2024 | 0.01692 | -0.00039 | -2.25% | 0.0174 | 0.01774 | 0.01646 | 1,259,426.00 |
| Jul 16 2024 | 0.01731 | -0.00045 | -2.53% | 0.01787 | 0.01803 | 0.01679 | 1,579,903.00 |
| Jul 15 2024 | 0.01776 | 0.00056 | 3.26% | 0.01734 | 0.01835 | 0.01635 | 3,097,732.00 |
| Jul 14 2024 | 0.0172 | 0.00134 | 8.45% | 0.01586 | 0.02002 | 0.01586 | 3,416,389.00 |
| Jul 13 2024 | 0.01586 | -0.00003 | -0.19% | 0.01595 | 0.0163 | 0.0155 | 612,135.00 |
| Jul 12 2024 | 0.01589 | 0.00 | 0.00% | 0.01589 | 0.01589 | 0.01589 | 0.00 |
| Jul 11 2024 | 0.01589 | -0.00087 | -5.19% | 0.01675 | 0.017 | 0.01589 | 575,937.00 |
| Jul 10 2024 | 0.01676 | 0.00035 | 2.13% | 0.01659 | 0.01836 | 0.01599 | 2,148,198.00 |
| Jul 09 2024 | 0.01641 | 0.00078 | 4.99% | 0.01558 | 0.01729 | 0.01444 | 1,993,448.00 |
| Jul 08 2024 | 0.01563 | -0.00329 | -17.39% | 0.01882 | 0.01925 | 0.015 | 5,508,090.00 |
| Jul 07 2024 | 0.01892 | 0.0049 | 34.95% | 0.01402 | 0.0206 | 0.01354 | 2,441,731.00 |
| Jul 06 2024 | 0.01402 | 0.00087 | 6.62% | 0.0131 | 0.01473 | 0.0131 | 712,856.00 |
| Jul 05 2024 | 0.01315 | -0.001 | -7.07% | 0.01408 | 0.01408 | 0.01286 | 992,942.00 |
| Jul 04 2024 | 0.01415 | -0.00064 | -4.33% | 0.01479 | 0.01507 | 0.01384 | 1,143,592.00 |
| Jul 03 2024 | 0.01479 | -0.00086 | -5.50% | 0.01565 | 0.01596 | 0.0145 | 807,992.00 |
| Jul 02 2024 | 0.01565 | -0.00037 | -2.31% | 0.0162 | 0.01632 | 0.01534 | 341,997.00 |
| Jul 01 2024 | 0.01602 | 0.00027 | 1.71% | 0.01566 | 0.01724 | 0.01566 | 997,196.00 |
| Jun 30 2024 | 0.01575 | -0.00015 | -0.94% | 0.01591 | 0.01599 | 0.0155 | 311,962.00 |
| Jun 29 2024 | 0.0159 | -0.00042 | -2.57% | 0.01632 | 0.01653 | 0.01562 | 387,141.00 |
| Jun 28 2024 | 0.01632 | -0.00057 | -3.37% | 0.01692 | 0.01757 | 0.01592 | 365,702.00 |
| Jun 27 2024 | 0.01689 | 0.00026 | 1.56% | 0.01663 | 0.01805 | 0.01612 | 693,985.00 |
| Jun 26 2024 | 0.01663 | -0.00067 | -3.87% | 0.01739 | 0.0176 | 0.0164 | 317,967.00 |
| Jun 25 2024 | 0.0173 | 0.00054 | 3.22% | 0.01676 | 0.0179 | 0.01658 | 295,153.00 |
| Jun 24 2024 | 0.01676 | -0.00059 | -3.40% | 0.01734 | 0.01747 | 0.01658 | 259,072.00 |
| Jun 23 2024 | 0.01735 | -0.00038 | -2.14% | 0.01773 | 0.0183 | 0.01694 | 309,401.00 |
| Jun 22 2024 | 0.01773 | 0.00043 | 2.49% | 0.01733 | 0.01789 | 0.01661 | 627,937.00 |
| Jun 21 2024 | 0.0173 | -0.00127 | -6.84% | 0.01833 | 0.01833 | 0.01714 | 385,508.00 |
| Jun 20 2024 | 0.01857 | 0.00125 | 7.22% | 0.01749 | 0.02167 | 0.01722 | 1,590,352.00 |
| Jun 19 2024 | 0.01732 | 0.00013 | 0.76% | 0.01718 | 0.01804 | 0.01696 | 352,060.00 |
| Jun 18 2024 | 0.01719 | -0.00186 | -9.76% | 0.01904 | 0.01919 | 0.01666 | 1,518,263.00 |
| Jun 17 2024 | 0.01905 | -0.00078 | -3.93% | 0.0199 | 0.0199 | 0.01893 | 583,821.00 |
| Jun 16 2024 | 0.01983 | 0.00009 | 0.46% | 0.01964 | 0.02008 | 0.01905 | 719,999.00 |
| Jun 15 2024 | 0.01974 | 0.00047 | 2.44% | 0.01904 | 0.02038 | 0.0185 | 1,034,432.00 |
| Jun 14 2024 | 0.01927 | -0.00107 | -5.26% | 0.02012 | 0.02036 | 0.01896 | 527,659.00 |
| Jun 13 2024 | 0.02034 | -0.00121 | -5.61% | 0.02156 | 0.02158 | 0.020 | 430,517.00 |
| Jun 12 2024 | 0.02155 | 0.00078 | 3.76% | 0.02104 | 0.02215 | 0.02071 | 443,908.00 |
| Jun 11 2024 | 0.02077 | -0.00193 | -8.50% | 0.02254 | 0.0228 | 0.02032 | 603,368.00 |
| Jun 10 2024 | 0.0227 | -0.00063 | -2.70% | 0.02333 | 0.02359 | 0.02181 | 543,541.00 |
| Jun 09 2024 | 0.02333 | 0.00006 | 0.26% | 0.02349 | 0.0239 | 0.02278 | 513,729.00 |
| Jun 08 2024 | 0.02327 | -0.00159 | -6.40% | 0.0246 | 0.02501 | 0.02322 | 550,168.00 |
| Jun 07 2024 | 0.02486 | -0.00086 | -3.34% | 0.02555 | 0.02667 | 0.024 | 563,801.00 |
| Jun 06 2024 | 0.02572 | 0.00005 | 0.19% | 0.02571 | 0.0271 | 0.02523 | 767,268.00 |
| Jun 05 2024 | 0.02567 | -0.00026 | -1.00% | 0.02669 | 0.02703 | 0.02482 | 1,144,074.00 |
| Jun 04 2024 | 0.02593 | 0.00061 | 2.41% | 0.02551 | 0.02687 | 0.02445 | 738,455.00 |
| Jun 03 2024 | 0.02532 | -0.00043 | -1.67% | 0.02563 | 0.02602 | 0.02513 | 842,929.00 |
| Jun 02 2024 | 0.02575 | -0.00149 | -5.47% | 0.02752 | 0.0277 | 0.02531 | 1,042,973.00 |
| Jun 01 2024 | 0.02724 | 0.00222 | 8.87% | 0.02536 | 0.02833 | 0.02462 | 1,053,793.00 |
| May 31 2024 | 0.02502 | -0.00071 | -2.76% | 0.02547 | 0.02581 | 0.02481 | 404,156.00 |
| May 30 2024 | 0.02573 | -0.00077 | -2.91% | 0.02656 | 0.02676 | 0.02513 | 565,738.00 |
| May 29 2024 | 0.0265 | -0.00059 | -2.18% | 0.02688 | 0.02744 | 0.0255 | 696,130.00 |
| May 28 2024 | 0.02709 | -0.00087 | -3.11% | 0.02776 | 0.02826 | 0.0266 | 1,030,246.00 |
| May 27 2024 | 0.02796 | 0.0016 | 6.07% | 0.02636 | 0.02944 | 0.02531 | 1,416,291.00 |
| May 26 2024 | 0.02636 | -0.00065 | -2.41% | 0.02701 | 0.02759 | 0.02586 | 688,287.00 |
| May 25 2024 | 0.02701 | 0.00051 | 1.92% | 0.02656 | 0.02784 | 0.02626 | 754,913.00 |
| May 24 2024 | 0.0265 | -0.0003 | -1.12% | 0.02704 | 0.02768 | 0.02595 | 604,637.00 |
| May 23 2024 | 0.0268 | -0.00043 | -1.58% | 0.02735 | 0.0313 | 0.0262 | 1,327,270.00 |
| May 22 2024 | 0.02723 | -0.0004 | -1.45% | 0.02763 | 0.02802 | 0.02691 | 356,195.00 |
| May 21 2024 | 0.02763 | -0.00149 | -5.12% | 0.02892 | 0.0298 | 0.027 | 922,087.00 |
| May 20 2024 | 0.02912 | 0.00254 | 9.56% | 0.02669 | 0.02921 | 0.02607 | 3,399,777.00 |
| May 19 2024 | 0.02658 | -0.00182 | -6.41% | 0.02833 | 0.02883 | 0.02643 | 432,610.00 |
| May 18 2024 | 0.0284 | -0.00076 | -2.61% | 0.02916 | 0.02966 | 0.02822 | 340,227.00 |
| May 17 2024 | 0.02916 | -0.00012 | -0.41% | 0.0293 | 0.031 | 0.02889 | 903,910.00 |
| May 16 2024 | 0.02928 | -0.00232 | -7.34% | 0.03136 | 0.03289 | 0.02901 | 2,037,790.00 |
| May 15 2024 | 0.0316 | 0.00652 | 26.00% | 0.02508 | 0.03455 | 0.02466 | 2,774,565.00 |
| May 14 2024 | 0.02508 | -0.00066 | -2.56% | 0.02573 | 0.02596 | 0.02384 | 480,121.00 |
| May 13 2024 | 0.02574 | -0.00158 | -5.78% | 0.02708 | 0.0275 | 0.02533 | 698,547.00 |
| May 12 2024 | 0.02732 | 0.00002 | 0.07% | 0.02759 | 0.02789 | 0.02696 | 122,153.00 |
| May 11 2024 | 0.0273 | -0.00021 | -0.76% | 0.02729 | 0.02809 | 0.02682 | 285,291.00 |
| May 10 2024 | 0.02751 | -0.00128 | -4.45% | 0.02873 | 0.0308 | 0.02681 | 389,983.00 |
| May 09 2024 | 0.02879 | -0.00045 | -1.54% | 0.02919 | 0.02946 | 0.0282 | 439,761.00 |
| May 08 2024 | 0.02924 | -0.00084 | -2.79% | 0.03008 | 0.03035 | 0.02919 | 240,457.00 |
| May 07 2024 | 0.03008 | -0.00089 | -2.87% | 0.03093 | 0.0315 | 0.02989 | 340,976.00 |
| May 06 2024 | 0.03097 | -0.00081 | -2.55% | 0.0318 | 0.03264 | 0.03068 | 704,871.00 |
| May 05 2024 | 0.03178 | -0.00082 | -2.52% | 0.03259 | 0.03313 | 0.03093 | 465,908.00 |
| May 04 2024 | 0.0326 | 0.00 | 0.00% | 0.03232 | 0.03296 | 0.03121 | 347,103.00 |
| May 03 2024 | 0.0326 | 0.0026 | 8.67% | 0.03008 | 0.0329 | 0.03004 | 175,216.00 |
| May 02 2024 | 0.030 | -0.00051 | -1.67% | 0.03061 | 0.03125 | 0.02951 | 333,882.00 |
| May 01 2024 | 0.03051 | -0.00071 | -2.27% | 0.03088 | 0.03147 | 0.02859 | 649,671.00 |
| Apr 30 2024 | 0.03122 | -0.0018 | -5.45% | 0.033 | 0.0332 | 0.03005 | 330,605.00 |
| Apr 29 2024 | 0.03302 | -0.00067 | -1.99% | 0.03368 | 0.03409 | 0.03211 | 397,063.00 |
| Apr 28 2024 | 0.03369 | -0.00131 | -3.74% | 0.03519 | 0.03583 | 0.03369 | 197,772.00 |
| Apr 27 2024 | 0.035 | 0.00091 | 2.67% | 0.03414 | 0.0359 | 0.0328 | 379,211.00 |
| Apr 26 2024 | 0.03409 | -0.00149 | -4.19% | 0.0353 | 0.03588 | 0.03361 | 653,701.00 |
| Apr 25 2024 | 0.03558 | 0.00028 | 0.79% | 0.03503 | 0.0365 | 0.03409 | 676,413.00 |
![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}
