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 | 95 | 15.9663865546 | 595 | 700 | 590 | 348546 | 651.22443593 | DE |
| 4 | 130 | 23.2142857143 | 560 | 700 | 545 | 427493 | 589.1362567 | DE |
| 12 | 282 | 69.1176470588 | 408 | 700 | 390 | 571288 | 500.03864223 | DE |
| 26 | 320 | 86.4864864865 | 370 | 700 | 294 | 439519 | 435.43978234 | DE |
| 52 | 470 | 213.636363636 | 220 | 700 | 214 | 309627 | 391.47465692 | DE |
| 156 | 607.5 | 736.363636364 | 82.5 | 700 | 28 | 136010 | 342.79768712 | DE |
| 260 | 604.5 | 707.01754386 | 85.5 | 700 | 28 | 323504 | 189.05901804 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 685 | 25 | 3.79 | 685 | 695 | 665 | 534840 |
| 1742405400 | 660 | 60 | 10.00 | 610 | 670 | 610 | 740248 |
| 1742319000 | 600 | 0 | 0.00 | 600 | 605 | 595 | 142164 |
| 1742232600 | 600 | 5 | 0.84 | 600 | 610 | 595 | 204283 |
| 1741973400 | 595 | 0 | 0.00 | 595 | 595 | 590 | 121194 |
| 1741887000 | 595 | 0 | 0.00 | 585 | 600 | 585 | 315366 |
| 1741800600 | 595 | 25 | 4.39 | 575 | 600 | 570 | 204214 |
| 1741714200 | 570 | -10 | -1.72 | 580 | 580 | 570 | 213277 |
| 1741627800 | 580 | -10 | -1.69 | 600 | 600 | 580 | 612661 |
| 1741368600 | 590 | -10 | -1.67 | 595 | 620 | 580 | 1439863 |
| 1741282200 | 600 | 45 | 8.11 | 565 | 610 | 555 | 298045 |
| 1741195800 | 555 | 0 | 0.00 | 565 | 575 | 550 | 238618 |
| 1741109400 | 555 | -10 | -1.77 | 560 | 570 | 550 | 1098304 |
| 1741023000 | 565 | 0 | 0.00 | 565 | 570 | 555 | 208777 |
| 1740763800 | 565 | 0 | 0.00 | 570 | 570 | 555 | 151550 |
| 1740677400 | 565 | -10 | -1.74 | 575 | 575 | 555 | 223976 |
| 1740591000 | 575 | 10 | 1.77 | 575 | 575 | 555 | 155665 |
| 1740504600 | 565 | 10 | 1.80 | 565 | 585 | 555 | 1261565 |
| 1740418200 | 555 | 5 | 0.91 | 560 | 560 | 545 | 283013 |
| 1740159000 | 550 | 0 | 0.00 | 560 | 570 | 545 | 102232 |
| 1740072600 | 550 | -25 | -4.35 | 575 | 575 | 545 | 220935 |
| 1739986200 | 575 | 0 | 0.00 | 575 | 585 | 560 | 309364 |
| 1739899800 | 575 | 5 | 0.88 | 565 | 575 | 565 | 85785 |
| 1739813400 | 570 | 0 | 0.00 | 575 | 580 | 555 | 266501 |
| 1739554200 | 570 | 0 | 0.00 | 575 | 590 | 565 | 383882 |
| 1739467800 | 570 | 0 | 0.00 | 580 | 595 | 565 | 557238 |
| 1739381400 | 570 | 0 | 0.00 | 575 | 585 | 550 | 1166166 |
| 1739295000 | 570 | 0 | 0.00 | 575 | 585 | 565 | 1748119 |
| 1739208600 | 570 | 40 | 7.55 | 545 | 575 | 545 | 1250694 |
| 1738949400 | 530 | 15 | 2.91 | 515 | 535 | 496 | 638251 |
| 1738863000 | 515 | 17 | 3.41 | 500 | 520 | 500 | 243407 |
| 1738776600 | 498 | 0 | 0.00 | 505 | 510 | 494 | 1702906 |
| 1738690200 | 498 | 10 | 2.05 | 494 | 505 | 482 | 704904 |
| 1738603800 | 488 | 18 | 3.83 | 470 | 492 | 464 | 1448471 |
| 1738344600 | 470 | 32 | 7.31 | 440 | 486 | 440 | 1258148 |
| 1738258200 | 438 | 24 | 5.80 | 414 | 438 | 414 | 2114928 |
| 1738171800 | 414 | -4 | -0.96 | 408 | 420 | 408 | 385385 |
| 1738085400 | 418 | 10 | 2.45 | 410 | 418 | 408 | 660841 |
| 1737999000 | 408 | 0 | 0.00 | 404 | 422 | 404 | 162487 |
| 1737739800 | 408 | 12 | 3.03 | 394 | 408 | 392 | 210679 |
| 1737653400 | 396 | -10 | -2.46 | 410 | 410 | 396 | 544691 |
| 1737567000 | 406 | 8 | 2.01 | 398 | 406 | 392 | 1637233 |
| 1737480600 | 398 | 6 | 1.53 | 392 | 402 | 392 | 1092241 |
| 1737394200 | 392 | -6 | -1.51 | 400 | 400 | 392 | 154085 |
| 1737135000 | 398 | -2 | -0.50 | 400 | 404 | 394 | 453095 |
| 1737048600 | 400 | -2 | -0.50 | 406 | 406 | 390 | 378187 |
| 1736962200 | 402 | 6 | 1.52 | 402 | 406 | 400 | 214458 |
| 1736875800 | 396 | -2 | -0.50 | 400 | 404 | 392 | 513496 |
| 1736789400 | 398 | 2 | 0.51 | 400 | 402 | 390 | 376749 |
| 1736530200 | 396 | -20 | -4.81 | 418 | 420 | 396 | 191866 |
| 1736443800 | 416 | 8 | 1.96 | 410 | 418 | 402 | 206524 |
| 1736357400 | 408 | -16 | -3.77 | 424 | 424 | 408 | 474040 |
| 1736271000 | 424 | 2 | 0.47 | 422 | 426 | 410 | 817487 |
| 1736184600 | 422 | -2 | -0.47 | 424 | 430 | 416 | 1419300 |
| 1735925400 | 424 | 0 | 0.00 | 426 | 430 | 408 | 296772 |
| 1735839000 | 424 | 6 | 1.44 | 416 | 432 | 416 | 259995 |
| 1735666200 | 418 | 10 | 2.45 | 410 | 418 | 410 | 49102 |
| 1735579800 | 408 | 2 | 0.49 | 414 | 414 | 392 | 180894 |
| 1735320600 | 406 | 0 | 0.00 | 408 | 434 | 406 | 376816 |
| 1735061400 | 406 | 26 | 6.84 | 388 | 408 | 382 | 159534 |
| 1734975000 | 380 | 64 | 20.25 | 320 | 382 | 318 | 3038386 |
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}
