Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.GSEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.000044 | -0.00000097 | -2.15% | 0.000045 | 0.000045 | 0.000042 | 76,226,495.00 |
| Jun 15 2024 | 0.000045 | -0.00000009 | -0.20% | 0.000045 | 0.000045 | 0.000045 | 292,439,248.00 |
| Jun 14 2024 | 0.000045 | 0.00000002 | 0.04% | 0.000045 | 0.000045 | 0.000045 | 308,269,339.00 |
| Jun 13 2024 | 0.000045 | -0.00000400 | -8.13% | 0.000049 | 0.000049 | 0.000045 | 184,083,706.00 |
| Jun 12 2024 | 0.000049 | -0.00000095 | -1.89% | 0.00005 | 0.00005 | 0.000049 | 178,454,718.00 |
| Jun 11 2024 | 0.00005 | -0.00000200 | -3.82% | 0.000051 | 0.000051 | 0.00005 | 229,395,538.00 |
| Jun 10 2024 | 0.000052 | -0.00000500 | -8.70% | 0.000057 | 0.000057 | 0.000051 | 271,581,691.00 |
| Jun 09 2024 | 0.000057 | -0.00000100 | -1.71% | 0.000058 | 0.000076 | 0.00005 | 325,262,175.00 |
| Jun 08 2024 | 0.000058 | 0.00000700 | 13.57% | 0.000051 | 0.000065 | 0.00005 | 211,681,915.00 |
| Jun 07 2024 | 0.000052 | -0.00000200 | -3.70% | 0.000054 | 0.000054 | 0.000051 | 215,546,321.00 |
| Jun 06 2024 | 0.000054 | 0.00000200 | 3.83% | 0.000052 | 0.000054 | 0.000052 | 146,802,575.00 |
| Jun 05 2024 | 0.000052 | -0.00000097 | -1.83% | 0.000052 | 0.000054 | 0.000052 | 106,315,709.00 |
| Jun 04 2024 | 0.000053 | 0.00000200 | 3.88% | 0.000052 | 0.000053 | 0.000051 | 59,825,456.00 |
| Jun 03 2024 | 0.000052 | 0.00000200 | 4.04% | 0.000049 | 0.000054 | 0.000049 | 66,276,061.00 |
| Jun 02 2024 | 0.000049 | -0.000022 | -30.99% | 0.000057 | 0.000057 | 0.000048 | 183,577,982.00 |
| Jun 01 2024 | 0.000071 | 0.000027 | 62.00% | 0.000044 | 0.000073 | 0.000044 | 226,328,627.00 |
| May 31 2024 | 0.000044 | -0.00000200 | -4.41% | 0.000045 | 0.000045 | 0.000043 | 190,395,898.00 |
| May 30 2024 | 0.000045 | -0.00000100 | -2.14% | 0.000047 | 0.000047 | 0.000045 | 306,250,832.00 |
| May 29 2024 | 0.000047 | -0.00000400 | -7.96% | 0.00005 | 0.000051 | 0.000046 | 260,308,734.00 |
| May 28 2024 | 0.00005 | -0.00000100 | -1.94% | 0.000052 | 0.000052 | 0.00005 | 276,313,905.00 |
| May 27 2024 | 0.000052 | -0.00000200 | -3.76% | 0.000053 | 0.000053 | 0.000051 | 241,689,797.00 |
| May 26 2024 | 0.000053 | -0.00000200 | -3.59% | 0.000054 | 0.000058 | 0.000053 | 168,086,404.00 |
| May 25 2024 | 0.000056 | -0.00000400 | -6.67% | 0.000059 | 0.000062 | 0.00005 | 333,689,091.00 |
| May 24 2024 | 0.00006 | 0.00000900 | 17.51% | 0.000055 | 0.000076 | 0.00005 | 193,231,648.00 |
| May 23 2024 | 0.000051 | 0.00000300 | 6.15% | 0.000049 | 0.000065 | 0.000048 | 273,501,374.00 |
| May 22 2024 | 0.000049 | 0.00000200 | 4.30% | 0.000047 | 0.00005 | 0.000046 | 125,200,642.00 |
| May 21 2024 | 0.000047 | -0.00000020 | -0.43% | 0.000045 | 0.000049 | 0.000043 | 186,212,862.00 |
| May 20 2024 | 0.000047 | -0.00000082 | -1.73% | 0.000048 | 0.000049 | 0.000041 | 81,383,794.00 |
| May 19 2024 | 0.000048 | 0.00000300 | 6.68% | 0.000045 | 0.000055 | 0.000044 | 201,659,652.00 |
| May 18 2024 | 0.000045 | -0.00000300 | -6.29% | 0.000048 | 0.000048 | 0.000045 | 315,951,175.00 |
| May 17 2024 | 0.000048 | -0.00000300 | -5.97% | 0.000051 | 0.000052 | 0.000047 | 89,446,972.00 |
| May 16 2024 | 0.00005 | 0.00000400 | 8.67% | 0.000046 | 0.000053 | 0.000046 | 144,930,334.00 |
| May 15 2024 | 0.000046 | -0.00000300 | -6.13% | 0.000049 | 0.000049 | 0.000045 | 237,256,423.00 |
| May 14 2024 | 0.000049 | 0.00000094 | 1.96% | 0.000049 | 0.000051 | 0.000048 | 86,797,976.00 |
| May 13 2024 | 0.000048 | -0.00000600 | -11.20% | 0.000051 | 0.000052 | 0.000048 | 119,059,579.00 |
| May 12 2024 | 0.000054 | 0.00000500 | 10.38% | 0.000048 | 0.00007 | 0.000048 | 284,588,132.00 |
| May 11 2024 | 0.000048 | -0.00000400 | -7.68% | 0.000052 | 0.000052 | 0.000048 | 271,562,699.00 |
| May 10 2024 | 0.000052 | -0.00000032 | -0.61% | 0.000053 | 0.000055 | 0.000052 | 151,235,244.00 |
| May 09 2024 | 0.000052 | -0.00000007 | -0.13% | 0.000052 | 0.000053 | 0.00005 | 82,469,925.00 |
| May 08 2024 | 0.000053 | 0.00000400 | 8.29% | 0.000049 | 0.00006 | 0.000047 | 128,342,385.00 |
| May 07 2024 | 0.000048 | 0.00000200 | 4.30% | 0.000047 | 0.000048 | 0.000046 | 195,082,800.00 |
| May 06 2024 | 0.000047 | -0.00000002 | -0.04% | 0.000047 | 0.000047 | 0.000046 | 283,674,274.00 |
| May 05 2024 | 0.000047 | -0.00000025 | -0.53% | 0.000047 | 0.000049 | 0.000046 | 303,243,802.00 |
| May 04 2024 | 0.000047 | -0.00000300 | -6.07% | 0.00005 | 0.000053 | 0.000046 | 172,356,266.00 |
| May 03 2024 | 0.000049 | 0.00000500 | 11.23% | 0.000045 | 0.000055 | 0.000045 | 52,384,357.00 |
| May 02 2024 | 0.000045 | 0.00000200 | 4.75% | 0.000044 | 0.000052 | 0.000044 | 16,713,260.00 |
| May 01 2024 | 0.000042 | 0.00000009 | 0.21% | 0.000043 | 0.000045 | 0.000042 | 162,716,044.00 |
| Apr 30 2024 | 0.000042 | 0.00000063 | 1.52% | 0.000044 | 0.000047 | 0.000041 | 27,477,937.00 |
| Apr 29 2024 | 0.000041 | -0.00000200 | -4.60% | 0.000041 | 0.000042 | 0.000041 | 45,057,985.00 |
| Apr 28 2024 | 0.000043 | 0.00000200 | 4.82% | 0.000044 | 0.000044 | 0.000041 | 102,982,698.00 |
| Apr 27 2024 | 0.000041 | 0.00000037 | 0.90% | 0.000041 | 0.00006 | 0.000041 | 315,132,380.00 |
| Apr 26 2024 | 0.000041 | 0.00000100 | 2.52% | 0.00004 | 0.000041 | 0.000039 | 267,813,617.00 |
| Apr 25 2024 | 0.00004 | -0.00000100 | -2.45% | 0.000045 | 0.000045 | 0.000037 | 80,908,883.00 |
| Apr 24 2024 | 0.000041 | 0.00000200 | 5.12% | 0.000038 | 0.000046 | 0.000038 | 137,797,023.00 |
| Apr 23 2024 | 0.000039 | -0.00000082 | -2.06% | 0.00004 | 0.000064 | 0.000036 | 265,517,295.00 |
| Apr 22 2024 | 0.00004 | -0.00000600 | -12.97% | 0.000046 | 0.000047 | 0.000039 | 313,216,189.00 |
| Apr 21 2024 | 0.000046 | -0.00000200 | -4.17% | 0.000049 | 0.00005 | 0.000046 | 136,249,119.00 |
| Apr 20 2024 | 0.000048 | 0.00000600 | 14.13% | 0.000044 | 0.000051 | 0.000043 | 106,822,924.00 |
| Apr 19 2024 | 0.000042 | -0.00000700 | -14.19% | 0.000049 | 0.000049 | 0.000042 | 114,060,793.00 |
| Apr 18 2024 | 0.000049 | 0.00000200 | 4.25% | 0.000048 | 0.000051 | 0.000047 | 83,737,543.00 |
| Apr 17 2024 | 0.000047 | 0.00000300 | 6.86% | 0.000044 | 0.000052 | 0.000042 | 23,604,907.00 |
| Apr 16 2024 | 0.000044 | 0.00000300 | 7.28% | 0.000041 | 0.000044 | 0.000041 | 298,878,600.00 |
| Apr 15 2024 | 0.000041 | -0.00000200 | -4.68% | 0.00004 | 0.000042 | 0.00004 | 110,882,133.00 |
| Apr 14 2024 | 0.000043 | 0.00000036 | 0.85% | 0.000042 | 0.000043 | 0.00004 | 236,345,327.00 |
| Apr 13 2024 | 0.000042 | -0.00000700 | -14.22% | 0.000049 | 0.000049 | 0.000041 | 71,993,527.00 |
| Apr 12 2024 | 0.000049 | -0.00000200 | -3.90% | 0.000051 | 0.000053 | 0.000044 | 206,820,039.00 |
| Apr 11 2024 | 0.000051 | -0.00000056 | -1.08% | 0.000053 | 0.000055 | 0.000051 | 91,509,304.00 |
| Apr 10 2024 | 0.000052 | -0.00000042 | -0.80% | 0.000056 | 0.000056 | 0.000051 | 155,817,613.00 |
| Apr 09 2024 | 0.000052 | 0.00000006 | 0.11% | 0.000052 | 0.000052 | 0.000052 | 245,321,907.00 |
| Apr 08 2024 | 0.000052 | -0.00000600 | -10.33% | 0.000058 | 0.000058 | 0.000052 | 156,906,786.00 |
| Apr 07 2024 | 0.000058 | 0.00000300 | 5.46% | 0.000053 | 0.000059 | 0.000051 | 173,753,780.00 |
| Apr 06 2024 | 0.000055 | -0.00000200 | -3.49% | 0.000057 | 0.000057 | 0.000052 | 245,425,952.00 |
| Apr 05 2024 | 0.000057 | -0.00000500 | -7.97% | 0.000063 | 0.000063 | 0.000057 | 161,357,596.00 |
| Apr 04 2024 | 0.000063 | 0.00000300 | 4.99% | 0.00006 | 0.000064 | 0.000057 | 188,811,431.00 |
| Apr 03 2024 | 0.00006 | 0.00000100 | 1.69% | 0.000059 | 0.00006 | 0.000057 | 289,797,063.00 |
| Apr 02 2024 | 0.000059 | -0.00000020 | -0.34% | 0.000061 | 0.000061 | 0.000058 | 251,688,380.00 |
| Apr 01 2024 | 0.000059 | -0.00000300 | -4.83% | 0.000062 | 0.00007 | 0.000058 | 187,544,936.00 |
| Mar 31 2024 | 0.000062 | 0.00000100 | 1.65% | 0.000061 | 0.000071 | 0.000058 | 259,025,269.00 |
| Mar 30 2024 | 0.000061 | 0.00000200 | 3.43% | 0.000058 | 0.000062 | 0.000058 | 245,663,115.00 |
| Mar 29 2024 | 0.000058 | -0.00000200 | -3.30% | 0.000066 | 0.000066 | 0.000058 | 343,307,353.00 |
| Mar 28 2024 | 0.000061 | -0.000024 | -28.24% | 0.000087 | 0.000087 | 0.000051 | 424,825,543.00 |
| Mar 27 2024 | 0.000085 | 0.000011 | 14.81% | 0.000074 | 0.000088 | 0.000074 | 293,943,946.00 |
| Mar 26 2024 | 0.000074 | -0.00000300 | -3.88% | 0.000078 | 0.00008 | 0.000071 | 336,738,224.00 |
| Mar 25 2024 | 0.000077 | 0.00000100 | 1.31% | 0.000077 | 0.000083 | 0.000073 | 275,062,394.00 |
| Mar 24 2024 | 0.000076 | 0.00000500 | 7.08% | 0.000071 | 0.000099 | 0.000069 | 347,505,433.00 |
| Mar 23 2024 | 0.000071 | 0.00000100 | 1.44% | 0.000069 | 0.000071 | 0.000069 | 336,511,241.00 |
| Mar 22 2024 | 0.000069 | -0.00000400 | -5.43% | 0.000075 | 0.000082 | 0.000065 | 288,903,360.00 |
| Mar 21 2024 | 0.000074 | 0.00000300 | 4.28% | 0.00007 | 0.000088 | 0.000062 | 388,194,272.00 |
| Mar 20 2024 | 0.00007 | -0.00000300 | -4.12% | 0.000071 | 0.00008 | 0.000065 | 250,032,285.00 |
| Mar 19 2024 | 0.000073 | 0.00000900 | 14.09% | 0.000063 | 0.0001 | 0.00006 | 307,690,896.00 |
