News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0025 | -2.04081632653 | 0.1225 | 0.1225 | 0.1125 | 33205963 | 0.11909529 | DE |
| 4 | -0.015 | -11.1111111111 | 0.135 | 0.1425 | 0.1125 | 31295649 | 0.13054291 | DE |
| 12 | -0.1725 | -58.9743589744 | 0.2925 | 0.335 | 0.1125 | 74146731 | 0.18610243 | DE |
| 26 | -0.005 | -4 | 0.125 | 0.37 | 0.1125 | 112141593 | 0.21448876 | DE |
| 52 | 0.0575 | 92 | 0.0625 | 0.37 | 0.0425 | 95737881 | 0.16374652 | DE |
| 156 | -0.435 | -78.3783783784 | 0.555 | 0.785 | 0.0425 | 44560451 | 0.18264352 | DE |
| 260 | -0.63 | -84 | 0.75 | 1.925 | 0.0425 | 31577119 | 0.26278803 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 0.1225 | 0 | 0.00 | 0.1225 | 0.1225 | 0.12 | 29295767 |
| 1742405400 | 0.1225 | 0.01 | 8.89 | 0.1125 | 0.1225 | 0.1125 | 55243737 |
| 1742319000 | 0.1125 | -0.005 | -4.26 | 0.1175 | 0.1175 | 0.1125 | 40322126 |
| 1742232600 | 0.1175 | -0.005 | -4.08 | 0.1225 | 0.1225 | 0.1175 | 32412461 |
| 1741973400 | 0.1225 | 0 | 0.00 | 0.1225 | 0.1225 | 0.1225 | 8755722 |
| 1741887000 | 0.1225 | -0.005 | -3.92 | 0.1275 | 0.1275 | 0.12 | 39843717 |
| 1741800600 | 0.1275 | 0 | 0.00 | 0.1275 | 0.1275 | 0.1275 | 19535541 |
| 1741714200 | 0.1275 | -0.005 | -3.77 | 0.1325 | 0.1325 | 0.1275 | 18886762 |
| 1741627800 | 0.1325 | -0.0025 | -1.85 | 0.135 | 0.135 | 0.1325 | 7792417 |
| 1741368600 | 0.135 | 0.0075 | 5.88 | 0.1275 | 0.135 | 0.1275 | 46555829 |
| 1741282200 | 0.1275 | -0.005 | -3.77 | 0.1325 | 0.1325 | 0.1275 | 14430446 |
| 1741195800 | 0.1325 | 0 | 0.00 | 0.1325 | 0.1325 | 0.1275 | 35567279 |
| 1741109400 | 0.1325 | 0 | 0.00 | 0.1325 | 0.1325 | 0.1325 | 9984725 |
| 1741023000 | 0.1325 | -0.005 | -3.64 | 0.1375 | 0.1375 | 0.1325 | 23259143 |
| 1740763800 | 0.1375 | -0.005 | -3.51 | 0.1424999 | 0.1424999 | 0.1375 | 25914751 |
| 1740677400 | 0.1424999 | 0.0049999 | 3.64 | 0.1375 | 0.1424999 | 0.1375 | 43835961 |
| 1740591000 | 0.1375 | 0.0025 | 1.85 | 0.135 | 0.1375 | 0.135 | 58805856 |
| 1740504600 | 0.135 | 0 | 0.00 | 0.1325 | 0.135 | 0.1325 | 9786439 |
| 1740418200 | 0.135 | -0.005 | -3.57 | 0.14 | 0.14 | 0.135 | 26426887 |
| 1740159000 | 0.14 | 0.005 | 3.70 | 0.135 | 0.14 | 0.135 | 79257418 |
| 1740072600 | 0.135 | 0 | 0.00 | 0.135 | 0.135 | 0.135 | 58190202 |
| 1739986200 | 0.135 | -0.0125 | -8.47 | 0.1475 | 0.1475 | 0.135 | 72254764 |
| 1739899800 | 0.1475 | 0.0050001 | 3.51 | 0.1424999 | 0.155 | 0.1424999 | 94649481 |
| 1739813400 | 0.1424999 | -0.0025 | -1.72 | 0.145 | 0.1465 | 0.1424999 | 22866053 |
| 1739554200 | 0.145 | -0.005 | -3.33 | 0.15 | 0.15 | 0.1424999 | 55065751 |
| 1739467800 | 0.15 | -0.0025 | -1.64 | 0.15 | 0.15 | 0.1424999 | 38496627 |
| 1739381400 | 0.1525 | -0.005 | -3.17 | 0.1575 | 0.1575 | 0.1525 | 25179573 |
| 1739295000 | 0.1575 | -0.0025 | -1.56 | 0.16 | 0.1625 | 0.1575 | 32046330 |
| 1739208600 | 0.16 | -0.01 | -5.88 | 0.17 | 0.17 | 0.16 | 90699489 |
| 1738949400 | 0.17 | 0.005 | 3.03 | 0.165 | 0.17 | 0.165 | 53420923 |
| 1738863000 | 0.165 | 0.012 | 7.84 | 0.1525 | 0.17 | 0.1525 | 96622588 |
| 1738776600 | 0.153 | 0.0005 | 0.33 | 0.1525 | 0.153 | 0.1525 | 21274060 |
| 1738690200 | 0.1525 | -0.0025 | -1.61 | 0.155 | 0.155 | 0.1525 | 20112807 |
| 1738603800 | 0.155 | -0.005 | -3.13 | 0.16 | 0.16 | 0.155 | 27173985 |
| 1738344600 | 0.16 | -0.005 | -3.03 | 0.165 | 0.165 | 0.16 | 8452544 |
| 1738258200 | 0.165 | -0.005 | -2.94 | 0.17 | 0.17 | 0.1625 | 78983053 |
| 1738171800 | 0.17 | -0.005 | -2.86 | 0.175 | 0.175 | 0.1675 | 35338195 |
| 1738085400 | 0.175 | 0.015 | 9.37 | 0.16 | 0.175 | 0.16 | 139825403 |
| 1737999000 | 0.16 | -0.005 | -3.03 | 0.165 | 0.165 | 0.1575 | 32373530 |
| 1737739800 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.155 | 68846411 |
| 1737653400 | 0.165 | -0.0025 | -1.49 | 0.1675 | 0.1675 | 0.165 | 32080276 |
| 1737567000 | 0.1675 | -0.0125 | -6.94 | 0.18 | 0.18 | 0.1675 | 74029416 |
| 1737480600 | 0.18 | 0.01 | 5.88 | 0.17 | 0.1875 | 0.1675 | 107445071 |
| 1737394200 | 0.17 | 0 | 0.00 | 0.1724999 | 0.1724999 | 0.1675 | 31510505 |
| 1737135000 | 0.17 | -0.005 | -2.86 | 0.175 | 0.175 | 0.165 | 81739291 |
| 1737048600 | 0.175 | -0.0125 | -6.67 | 0.195 | 0.195 | 0.175 | 246062807 |
| 1736962200 | 0.1875 | -0.01 | -5.06 | 0.1975 | 0.1975 | 0.1875 | 102653552 |
| 1736875800 | 0.1975 | -0.0075 | -3.66 | 0.2049999 | 0.2075 | 0.1975 | 154202494 |
| 1736789400 | 0.2049999 | 0.0024999 | 1.23 | 0.2025 | 0.21 | 0.2025 | 133325291 |
| 1736530200 | 0.2025 | 0 | 0.00 | 0.2025 | 0.2049999 | 0.195 | 202665165 |
| 1736443800 | 0.2025 | 0.0025 | 1.25 | 0.2025 | 0.215 | 0.2025 | 284570882 |
| 1736357400 | 0.2 | -0.02 | -9.09 | 0.22 | 0.22 | 0.1975 | 324151655 |
| 1736271000 | 0.22 | -0.07 | -24.14 | 0.23 | 0.235 | 0.2175 | 588053211 |
| 1736184600 | 0.29 | -0.025 | -7.94 | 0.315 | 0.315 | 0.2824999 | 97419825 |
| 1735925400 | 0.315 | 0.0225 | 7.69 | 0.2925 | 0.335 | 0.29 | 62614437 |
| 1735839000 | 0.2925 | 0 | 0.00 | 0.2925 | 0.2925 | 0.2925 | 17488736 |
| 1735666200 | 0.2925 | -0.0075 | -2.50 | 0.3 | 0.3 | 0.2849999 | 34023517 |
| 1735579800 | 0.3 | -0.01 | -3.23 | 0.31 | 0.33 | 0.292 | 69113135 |
| 1735320600 | 0.31 | 0.0175 | 5.98 | 0.2925 | 0.31 | 0.29 | 33723135 |
| 1735061400 | 0.2925 | -0.0025 | -0.85 | 0.295 | 0.295 | 0.28 | 30917036 |
| 1734975000 | 0.295 | 0 | 0.00 | 0.295 | 0.3175 | 0.295 | 48641947 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of GST [Green Satoshi Token] (GSTSOLBTC).](/common/images/company/COIN_GSTSOLUSD.png){kind=small}
