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 | -2 | -6.15384615385 | 32.5 | 32.5 | 30.5 | 8716 | 31.49395351 | DE |
| 4 | -1 | -3.1746031746 | 31.5 | 33 | 30.5 | 11654 | 32.55087909 | DE |
| 12 | -6 | -16.4383561644 | 36.5 | 38 | 30.5 | 15773 | 33.01498333 | DE |
| 26 | -13.5 | -30.6818181818 | 44 | 44 | 30.5 | 15486 | 35.98142419 | DE |
| 52 | -17.5 | -36.4583333333 | 48 | 65.5 | 30.5 | 17598 | 47.79253317 | DE |
| 156 | -29 | -48.7394957983 | 59.5 | 77 | 19.5 | 17845 | 45.93480696 | DE |
| 260 | -19 | -38.3838383838 | 49.5 | 86.5 | 19.5 | 25585 | 43.07957087 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 31 | -1 | -3.13 | 32 | 32 | 31 | 22053 |
| 1742405400 | 32 | -0.5 | -1.54 | 32.5 | 32.5 | 32 | 21526 |
| 1742319000 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1742232600 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1741973400 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1741887000 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 107 |
| 1741800600 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1741714200 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1741627800 | 32.5 | -0.5 | -1.52 | 33 | 33 | 32.5 | 14486 |
| 1741368600 | 33 | 0 | 0.00 | 33 | 33 | 33 | 5000 |
| 1741282200 | 33 | 0 | 0.00 | 33 | 33 | 33 | 5123 |
| 1741195800 | 33 | 0 | 0.00 | 33 | 33 | 33 | 5000 |
| 1741109400 | 33 | 0 | 0.00 | 33 | 33 | 33 | 20156 |
| 1741023000 | 33 | 1.5 | 4.76 | 31.5 | 33 | 31.5 | 118462 |
| 1740763800 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1740677400 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 127 |
| 1740591000 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 5000 |
| 1740504600 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 10000 |
| 1740418200 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 6042 |
| 1740159000 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1740072600 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 5127 |
| 1739986200 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1739899800 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1739813400 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 16460 |
| 1739554200 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1739467800 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 10346 |
| 1739381400 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 40000 |
| 1739295000 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 5000 |
| 1739208600 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 10000 |
| 1738949400 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1738863000 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 204 |
| 1738776600 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 3502 |
| 1738690200 | 31.5 | -0.5 | -1.56 | 32 | 32 | 31.5 | 22300 |
| 1738603800 | 32 | -0.5 | -1.54 | 32 | 32 | 32 | 10000 |
| 1738344600 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 25450 |
| 1738258200 | 32.5 | 0.5 | 1.56 | 32 | 32.5 | 32 | 33350 |
| 1738171800 | 32 | 1.5 | 4.92 | 30.5 | 32 | 30.5 | 615 |
| 1738085400 | 30.5 | -0.5 | -1.61 | 31 | 31 | 30.5 | 117450 |
| 1737999000 | 31 | -1.5 | -4.62 | 32.5 | 32.5 | 31 | 40080 |
| 1737739800 | 32.5 | -2 | -5.80 | 34.5 | 34.5 | 32.5 | 112318 |
| 1737653400 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1737567000 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 202 |
| 1737480600 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1737394200 | 34.5 | -0.5 | -1.43 | 35 | 35 | 34.5 | 12200 |
| 1737135000 | 35 | -0.5 | -1.41 | 35.5 | 35.5 | 35 | 21257 |
| 1737048600 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1736962200 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 46113 |
| 1736875800 | 35.5 | -0.5 | -1.39 | 36 | 36 | 35.5 | 5000 |
| 1736789400 | 36 | -0.5 | -1.37 | 36.5 | 36.5 | 36 | 47500 |
| 1736530200 | 36.5 | -1 | -2.67 | 37.5 | 37.5 | 36 | 80500 |
| 1736443800 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1736357400 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 1079 |
| 1736271000 | 37.5 | 0.5 | 1.35 | 37 | 37.5 | 37 | 28357 |
| 1736184600 | 37 | 0.5 | 1.37 | 38 | 38 | 37 | 3000 |
| 1735925400 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1735839000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 109 |
| 1735666200 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1735579800 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1735320600 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1735061400 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1734975000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 5939 |
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}
