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

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
KRKN
GST [Green Satoshi Token] (Kraken:GSTUSD)
GST [Green Satoshi Token] (Kraken:GSTUSD) Historical

GSTUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.025	-0.001	-3.85%	0.025	0.026	0.025	263,382.00
May 30 2024	0.026	0.00	0.00%	0.027	0.027	0.025	605,074.00
May 29 2024	0.026	-0.001	-3.70%	0.028	0.028	0.026	519,974.00
May 28 2024	0.027	-0.001	-3.57%	0.029	0.029	0.027	325,609.00
May 27 2024	0.028	0.002	7.69%	0.027	0.030	0.026	762,055.00
May 26 2024	0.026	-0.002	-7.14%	0.027	0.027	0.026	187,794.00
May 25 2024	0.028	0.002	7.69%	0.026	0.028	0.026	419,217.00
May 24 2024	0.026	-0.002	-7.14%	0.028	0.028	0.026	307,318.00
May 23 2024	0.028	0.001	3.70%	0.027	0.032	0.026	2,296,432.00
May 22 2024	0.027	-0.001	-3.57%	0.027	0.028	0.027	92,966.00
May 21 2024	0.028	-0.001	-3.45%	0.029	0.030	0.027	487,017.00
May 20 2024	0.029	0.002	7.41%	0.027	0.030	0.026	1,599,924.00
May 19 2024	0.027	-0.001	-3.57%	0.029	0.029	0.026	507,177.00
May 18 2024	0.028	-0.002	-6.67%	0.029	0.031	0.028	908,825.00
May 17 2024	0.030	0.001	3.45%	0.030	0.031	0.029	1,171,790.00
May 16 2024	0.029	-0.003	-9.38%	0.032	0.033	0.029	1,947,827.00
May 15 2024	0.032	0.007	28.00%	0.026	0.035	0.025	4,991,981.00
May 14 2024	0.025	-0.001	-3.85%	0.026	0.026	0.024	583,886.00
May 13 2024	0.026	-0.001	-3.70%	0.028	0.028	0.025	1,204,440.00
May 12 2024	0.027	-0.001	-3.57%	0.027	0.028	0.027	74,641.00
May 11 2024	0.028	0.00	0.00%	0.027	0.028	0.027	95,237.00
May 10 2024	0.028	-0.001	-3.45%	0.029	0.030	0.027	636,980.00
May 09 2024	0.029	0.00	0.00%	0.029	0.030	0.028	651,794.00
May 08 2024	0.029	-0.001	-3.33%	0.030	0.031	0.029	424,305.00
May 07 2024	0.030	-0.001	-3.23%	0.031	0.032	0.030	327,787.00
May 06 2024	0.031	-0.002	-6.06%	0.032	0.035	0.031	652,243.00
May 05 2024	0.033	-0.001	-2.94%	0.034	0.034	0.031	367,405.00
May 04 2024	0.034	0.001	3.03%	0.033	0.034	0.031	481,108.00
May 03 2024	0.033	0.002	6.45%	0.031	0.033	0.030	387,452.00
May 02 2024	0.031	0.001	3.33%	0.030	0.032	0.030	345,894.00
May 01 2024	0.030	-0.001	-3.23%	0.031	0.031	0.029	419,301.00
Apr 30 2024	0.031	-0.002	-6.06%	0.033	0.033	0.030	505,336.00
Apr 29 2024	0.033	0.00	0.00%	0.034	0.034	0.032	492,784.00
Apr 28 2024	0.033	-0.002	-5.71%	0.035	0.036	0.033	414,298.00
Apr 27 2024	0.035	0.001	2.94%	0.035	0.035	0.033	523,994.00
Apr 26 2024	0.034	-0.001	-2.86%	0.035	0.036	0.033	789,578.00
Apr 25 2024	0.035	0.00	0.00%	0.036	0.037	0.034	330,208.00
Apr 24 2024	0.035	-0.003	-7.89%	0.037	0.039	0.035	647,364.00
Apr 23 2024	0.038	-0.003	-7.32%	0.040	0.041	0.037	915,453.00
Apr 22 2024	0.041	0.002	5.13%	0.039	0.044	0.038	1,060,023.00
Apr 21 2024	0.039	0.002	5.41%	0.037	0.041	0.037	922,691.00
Apr 20 2024	0.037	0.002	5.71%	0.035	0.039	0.035	714,170.00
Apr 19 2024	0.035	-0.004	-10.26%	0.038	0.039	0.033	1,260,241.00
Apr 18 2024	0.039	0.005	14.71%	0.033	0.039	0.033	771,843.00
Apr 17 2024	0.034	-0.001	-2.86%	0.036	0.039	0.033	691,361.00
Apr 16 2024	0.035	0.00	0.00%	0.035	0.037	0.032	1,188,934.00
Apr 15 2024	0.035	-0.001	-2.78%	0.035	0.040	0.034	1,153,951.00
Apr 14 2024	0.036	0.003	9.09%	0.032	0.036	0.032	1,058,648.00
Apr 13 2024	0.033	-0.006	-15.38%	0.039	0.040	0.028	1,975,059.00
Apr 12 2024	0.039	-0.003	-7.14%	0.042	0.047	0.037	2,167,637.00
Apr 11 2024	0.042	-0.001	-2.33%	0.043	0.046	0.041	1,293,380.00
Apr 10 2024	0.043	0.002	4.88%	0.041	0.053	0.040	3,937,127.00
Apr 09 2024	0.041	-0.002	-4.65%	0.044	0.045	0.040	1,492,131.00
Apr 08 2024	0.043	0.00	0.00%	0.044	0.045	0.043	497,987.00
Apr 07 2024	0.043	-0.002	-4.44%	0.046	0.046	0.043	760,279.00
Apr 06 2024	0.045	0.001	2.27%	0.045	0.046	0.043	624,182.00
Apr 05 2024	0.044	-0.004	-8.33%	0.047	0.047	0.044	1,046,822.00
Apr 04 2024	0.048	0.004	9.09%	0.044	0.052	0.044	3,131,022.00
Apr 03 2024	0.044	-0.001	-2.22%	0.045	0.048	0.042	1,819,052.00
Apr 02 2024	0.045	-0.002	-4.26%	0.047	0.047	0.042	1,238,157.00
Apr 01 2024	0.047	-0.003	-6.00%	0.050	0.051	0.045	1,541,940.00
Mar 31 2024	0.050	0.001	2.04%	0.049	0.050	0.047	867,396.00
Mar 30 2024	0.049	-0.003	-5.77%	0.052	0.053	0.048	1,784,869.00
Mar 29 2024	0.052	0.004	8.33%	0.049	0.063	0.047	4,022,859.00
Mar 28 2024	0.048	0.00	0.00%	0.047	0.052	0.046	2,040,499.00
Mar 27 2024	0.048	-0.002	-4.00%	0.049	0.050	0.046	1,534,198.00
Mar 26 2024	0.050	-0.003	-5.66%	0.053	0.054	0.049	1,746,401.00
Mar 25 2024	0.053	0.001	1.92%	0.052	0.059	0.050	1,525,354.00
Mar 24 2024	0.052	-0.001	-1.89%	0.052	0.054	0.049	1,007,036.00
Mar 23 2024	0.053	0.001	1.92%	0.054	0.056	0.050	1,117,511.00
Mar 22 2024	0.052	-0.005	-8.77%	0.058	0.059	0.049	2,496,454.00
Mar 21 2024	0.057	0.006	11.76%	0.050	0.069	0.050	9,617,567.00
Mar 20 2024	0.051	0.009	21.43%	0.042	0.051	0.040	1,986,684.00
Mar 19 2024	0.042	-0.005	-10.64%	0.047	0.047	0.037	2,325,556.00
Mar 18 2024	0.047	-0.006	-11.32%	0.053	0.053	0.044	2,662,635.00
Mar 17 2024	0.053	0.007	15.22%	0.046	0.057	0.046	3,406,406.00
Mar 16 2024	0.046	-0.008	-14.81%	0.054	0.057	0.045	2,446,563.00
Mar 15 2024	0.054	-0.007	-11.48%	0.061	0.064	0.053	2,771,821.00
Mar 14 2024	0.061	-0.002	-3.17%	0.063	0.067	0.056	2,686,284.00
Mar 13 2024	0.063	0.004	6.78%	0.058	0.071	0.055	4,963,884.00
Mar 12 2024	0.059	-0.003	-4.84%	0.061	0.063	0.056	3,487,348.00
Mar 11 2024	0.062	-0.006	-8.82%	0.068	0.071	0.061	4,180,740.00
Mar 10 2024	0.068	-0.011	-13.92%	0.080	0.082	0.066	3,494,404.00
Mar 09 2024	0.079	0.013	19.70%	0.067	0.089	0.060	7,807,747.00
Mar 08 2024	0.066	-0.004	-5.71%	0.070	0.077	0.055	8,716,715.00
Mar 07 2024	0.070	-0.008	-10.26%	0.078	0.090	0.065	6,247,511.00
Mar 06 2024	0.078	-0.022	-22.00%	0.102	0.134	0.072	11,465,280.00
Mar 05 2024	0.100	0.068	212.50%	0.032	0.153	0.029	24,839,963.00
Mar 04 2024	0.032	0.011	52.38%	0.021	0.035	0.018	10,489,753.00
Mar 03 2024	0.021	0.007	50.00%	0.015	0.028	0.013	8,461,570.00
Mar 02 2024	0.014	-0.001	-6.67%	0.013	0.015	0.013	544,676.00

GST [Green Satoshi Token]

NLBNPIT20359 20241220 4.2

NLBNPIT1WK93 20240621 110

Advanced Micro Devices

NLBNPIT1VKC2 20240621 8

Talon Metal (PK)

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