GST [Green Satoshi Token] Historical Data - GSTUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
GST [Green Satoshi Token] (Cryptocurrency:GSTUSD)
GST [Green Satoshi Token] (Cryptocurrency:GSTUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
GST [Green Satoshi Token]	GSTUSD	Crypto	21,547,030	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000571	-2.22%	0.02515	0.025151	0.025234

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.025721	0.026301	0.023857	0.025721	0.007 - 0.150

Exchange	Last Trade	Size	Trade Price	Currency
GDAX	10:27:25	1,814.02	0.025151	USD

Price x Volume	Volume	Base Symbol	Related Pairs
547,187.11	21,942,074.16	GST	GSTEUR	GSTGBP	GSTBTC

GSTUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.030901	0.031785	0.025	16,402,154.35	-0.005751	-18.61%
1 Month	0.034775	0.042456	0.025	24,833,522.04	-0.009625	-27.68%
3 Months	0.011725	0.150	0.010	111,481,000.91	0.013425	114.50%
6 Months	0.010627	0.150	0.010	63,846,183.59	0.014523	136.66%
1 Year	0.015492	0.150	0.007	37,241,397.22	0.009658	62.34%
3 Years	0.013567	0.150	0.005	35,111,093.29	0.011583	85.38%
5 Years	0.013567	0.150	0.005	26,736,780.57	0.011583	85.38%

GSTUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 13 2024	0.025944	-0.001386	-5.07%	0.027485	0.028	0.025	25,047,817.00
May 12 2024	0.02733	-0.00015	-0.55%	0.027485	0.02768	0.027202	10,105,175.00
May 11 2024	0.02748	-0.000105	-0.38%	0.027441	0.028541	0.027	13,423,749.00
May 10 2024	0.027585	-0.001404	-4.84%	0.028911	0.029589	0.027295	20,439,421.00
May 09 2024	0.028989	-0.00057	-1.93%	0.029609	0.03022	0.02844	21,195,110.00
May 08 2024	0.029559	-0.000799	-2.63%	0.03044	0.030651	0.029001	13,065,666.00
May 07 2024	0.030358	-0.000543	-1.76%	0.030901	0.031785	0.030355	11,538,139.00
May 06 2024	0.030901	-0.000949	-2.98%	0.032009	0.035	0.03074	11,013,737.00
May 05 2024	0.03185	-0.00121	-3.66%	0.0332	0.034	0.031	24,431,501.00
May 04 2024	0.03306	0.000466	1.43%	0.032537	0.033545	0.0313	17,909,999.00
May 03 2024	0.032594	0.002158	7.09%	0.03045	0.033	0.030436	24,954,473.00
May 02 2024	0.030436	0.00	0.00%	0.030616	0.031328	0.029696	12,868,769.00
May 01 2024	0.030436	-0.000824	-2.64%	0.03132	0.031639	0.028327	23,724,591.00
Apr 30 2024	0.03126	-0.001843	-5.57%	0.033124	0.033286	0.030488	13,694,277.00
Apr 29 2024	0.033103	-0.000366	-1.09%	0.037579	0.038947	0.032501	29,378,825.00
Apr 28 2024	0.033469	-0.001432	-4.10%	0.03492	0.036	0.033301	10,325,456.00
Apr 27 2024	0.034901	0.000856	2.51%	0.03414	0.03533	0.032791	21,412,795.00
Apr 26 2024	0.034045	-0.001482	-4.17%	0.035609	0.036	0.033554	11,633,803.00
Apr 25 2024	0.035527	-0.00169	-4.54%	0.0355	0.035968	0.034334	11,447,145.00
Apr 24 2024	0.037217	-0.000396	-1.05%	0.037579	0.039	0.035	18,166,819.00
Apr 23 2024	0.037613	-0.00283	-7.00%	0.040357	0.0407	0.036491	34,608,806.00
Apr 22 2024	0.040443	0.002342	6.15%	0.037901	0.042456	0.037901	31,237,287.00
Apr 21 2024	0.038101	0.000095	0.25%	0.037771	0.041	0.0367	45,840,304.00
Apr 20 2024	0.038006	0.003061	8.76%	0.034944	0.039	0.03458	33,106,506.00
Apr 19 2024	0.034945	-0.002935	-7.75%	0.038207	0.039	0.033	50,668,741.00
Apr 18 2024	0.03788	0.004503	13.49%	0.0337	0.03931	0.0333	54,036,871.00
Apr 17 2024	0.033377	-0.002252	-6.32%	0.03517	0.038907	0.033	43,689,914.00
Apr 16 2024	0.035629	0.000656	1.88%	0.034775	0.03735	0.032114	56,372,907.00
Apr 15 2024	0.034973	-0.000521	-1.47%	0.03545	0.03985	0.033722	48,618,881.00
Apr 14 2024	0.035494	0.00233	7.03%	0.032975	0.036182	0.031922	30,267,013.00
Apr 13 2024	0.033164	-0.005609	-14.47%	0.03889	0.04058	0.030	81,806,830.00

See More Historical Prices »

GST [Green Satoshi Token]

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions