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

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

GST [Green Satoshi Token] (GSTUSD)

0.033722

0.000302

( 0.90% )

Updated: 23:08:00

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.004179	-11.0260942983	0.037901	0.042456	0.032791	19833159.3371	CX
4	-0.016897	-33.3807463601	0.050619	0.0524	0.03	42795879.6674	CX
12	0.022561	202.141385181	0.011161	0.15	0.01	110131490.026	CX
26	0.020413	153.37741378	0.013309	0.15	0.009	63906783.7293	CX
52	0.01823	117.673638007	0.015492	0.15	0.007	38104931.0586	CX
156	0.020155	148.559003464	0.013567	0.15	0.005	35832329.4898	CX
260	0.020155	148.559003464	0.013567	0.15	0.005	27011428.2236	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.033469	-0.001432	-4.10	0.03492	0.036	0.033301	10325456
1714261800	0.034901	0.000856	2.51	0.03414	0.03533	0.032791	21412795
1714175400	0.034045	-0.001482	-4.17	0.035609	0.036	0.033554	11633803
1714089000	0.035527	-0.00169	-4.54	0.0355	0.035968	0.034334	11447145
1714002600	0.037217	-0.000396	-1.05	0.037579	0.039	0.035	18166819
1713916200	0.037613	-0.00283	-7.00	0.040357	0.0407	0.036491	34608806
1713829800	0.040443	0.002342	6.15	0.037901	0.042456	0.037901	31237287
1713743400	0.038101	9.5E-5	0.25	0.037771	0.041	0.0367	45840304
1713657000	0.038006	0.003061	8.76	0.034944	0.039	0.03458	33106506
1713570600	0.034945	-0.002935	-7.75	0.038207	0.039	0.033	50668741
1713484200	0.03788	0.004503	13.49	0.0337	0.03931	0.0333	54036871
1713397800	0.033377	-0.002252	-6.32	0.03517	0.038907	0.033	43689914
1713311400	0.035629	0.000656	1.88	0.034775	0.03735	0.032114	56372907
1713225000	0.034973	-0.000521	-1.47	0.03545	0.03985	0.033722	48618881
1713138600	0.035494	0.00233	7.03	0.032975	0.036182	0.031922	30267013
1713052200	0.033164	-0.005609	-14.47	0.03889	0.04058	0.03	81806830
1712965800	0.038773	-0.002698	-6.51	0.041691	0.0479	0.038138	80895515
1712879400	0.041471	-0.001614	-3.75	0.043625	0.045758	0.041	49963306
1712793000	0.043085	0.002084	5.08	0.041413	0.0524	0.039612	154978762
1712706600	0.041001	-0.002739	-6.26	0.04383	0.045884	0.039088	40701668
1712620200	0.04374	0.000268	0.62	0.043366	0.04504	0.04288	21159200
1712533800	0.043472	-0.001958	-4.31	0.04498	0.046463	0.042561	23483637
1712447400	0.04543	-5.0E-5	-0.11	0.04518	0.046	0.043	15373589
1712361000	0.04548	-0.001971	-4.15	0.047549	0.048232	0.0441	21714356
1712274600	0.047451	0.002449	5.44	0.044927	0.052	0.044865	86134929
1712188200	0.045002	0.000982	2.23	0.044103	0.048016	0.042605	46693008
1712101800	0.04402	-0.002175	-4.71	0.04624	0.04634	0.0415	31943729
1712015400	0.046195	-0.004175	-8.29	0.050619	0.050638	0.044181	42002840
1711929000	0.05037	0.00147	3.01	0.048779	0.050571	0.0472	34327976
1711842600	0.0489	-0.002471	-4.81	0.051417	0.053032	0.0481	42533955
1711756200	0.051371	0.002882	5.94	0.04874	0.0577	0.047611	121342648
1711669800	0.048489	0.000948	1.99	0.04772	0.05047	0.04711	33881194
1711583400	0.047541	-0.002006	-4.05	0.04976	0.05026	0.047144	33224532
1711497000	0.049547	-0.003022	-5.75	0.052519	0.052869	0.047503	67174970
1711410600	0.052569	0.000351	0.67	0.0525	0.059	0.05	83465661
1711324200	0.052218	0.000137	0.26	0.051854	0.053297	0.04889	50652446
1711237800	0.052081	0.000102	0.20	0.052565	0.055	0.05	39375729
1711151400	0.051979	-0.00607	-10.46	0.058934	0.06	0.050224	84565595
1711065000	0.058049	0.006971	13.65	0.051246	0.069	0.050576	314178877
1710978600	0.051078	0.010178	24.89	0.040402	0.051749	0.03999	67337838
1710892200	0.0409	-0.0058	-12.42	0.046569	0.047536	0.038302	86296951
1710805800	0.0467	-0.005811	-11.07	0.052653	0.05292	0.045019	59007594
1710719400	0.052511	0.006909	15.15	0.047524	0.057739	0.045401	94153638
1710633000	0.045602	-0.007563	-14.23	0.05477	0.058137	0.044012	97521244
1710546600	0.053165	-0.007835	-12.84	0.061886	0.064993	0.0529	134809515
1710460200	0.061	-0.003291	-5.12	0.063	0.067	0.056	56026303
1710373800	0.064291	0.005871	10.05	0.05909	0.07	0.0557	163892342
1710287400	0.05842	-0.002372	-3.90	0.060696	0.062928	0.0555	102122684
1710201000	0.060792	-0.008159	-11.83	0.069242	0.069739	0.05946	424916161
1710114600	0.068951	-0.009613	-12.24	0.079654	0.081473	0.06423	158397920
1710028200	0.078564	0.011635	17.38	0.067361	0.08775	0.06189	317473860
1709941800	0.066929	-0.004843	-6.75	0.071087	0.07502	0.053001	317744248
1709855400	0.071772	-0.006232	-7.99	0.076993	0.093	0.065	369323931
1709769000	0.078004	-0.02345	-23.11	0.100387	0.14	0.071	763367353
1709682600	0.101454	0.069242	214.96	0.032661	0.15	0.029502	1861530024
1709596200	0.032212	0.010781	50.31	0.021136	0.037495	0.01828	971115945
1709509800	0.021431	0.007141	49.97	0.01429	0.0257	0.013	547509478
1709423400	0.01429	0.000279	1.99	0.014071	0.014387	0.013004	35417388
1709337000	0.014011	0.000532	3.95	0.013726	0.015	0.012532	72870439
1709250600	0.013479	0.001538	12.88	0.011988	0.014599	0.011955	53821538
1709164200	0.011941	-0.000131	-1.09	0.01205	0.013	0.011655	18272125
1709077800	0.012072	-0.000433	-3.46	0.012617	0.013	0.0118	21863403
1708991400	0.012505	8.7E-5	0.70	0.012582	0.013068	0.012205	18653648
1708905000	0.012418	-0.000568	-4.37	0.012903	0.0132	0.011534	73594754
1708818600	0.012986	0.001002	8.36	0.012	0.014247	0.011	50524639
1708732200	0.011984	0.000415	3.59	0.011569	0.012168	0.011	13457690
1708645800	0.011569	0.000104	0.91	0.011409	0.012	0.01	14047987
1708559400	0.011465	-0.000225	-1.92	0.011463	0.011776	0.010916	15163404
1708473000	0.01169	-8.7E-5	-0.74	0.011725	0.012	0.011	8370542
1708386600	0.011777	-7.0E-6	-0.06	0.011796	0.012119	0.011	8884869
1708300200	0.011784	-0.000107	-0.90	0.011827	0.013	0.011	8572586
1708213800	0.011891	-0.000155	-1.29	0.012102	0.013	0.011	11492798
1708127400	0.012046	-0.000103	-0.85	0.012091	0.013	0.012	3751870
1708041000	0.012149	-0.000281	-2.26	0.012425	0.013	0.012	8425200
1707954600	0.01243	0.000532	4.47	0.011895	0.012495	0.011	14577979
1707868200	0.011898	0.000112	0.95	0.011736	0.012	0.011	6804596
1707781800	0.011786	-0.000181	-1.51	0.011845	0.013	0.011	8433333
1707695400	0.011967	0.000294	2.52	0.011679	0.012059	0.011544	11980499
1707609000	0.011673	0.000275	2.41	0.011399	0.012	0.011	24870328
1707522600	0.011398	3.9E-5	0.34	0.011387	0.012	0.011	8130934
1707436200	0.011359	-3.4E-5	-0.30	0.01139	0.012	0.011	4624605
1707349800	0.011393	0.000265	2.38	0.011128	0.012	0.010904	6320420
1707263400	0.011128	-3.8E-5	-0.34	0.01114	0.0123	0.010761	19657914
1707177000	0.011166	1.0E-6	0.01	0.011161	0.011682	0.010502	12904402
1707090600	0.011165	-9.2E-5	-0.82	0.011303	0.012	0.010862	9366197
1707004200	0.011257	-7.0E-6	-0.06	0.011247	0.012	0.011	8257292
1706917800	0.011264	-0.000676	-5.66	0.011753	0.012425	0.011036	21776842
1706831400	0.01194	0.000653	5.79	0.011154	0.012307	0.011	13750018
1706745000	0.011287	-0.000505	-4.28	0.011826	0.012	0.011	7814247
1706658600	0.011792	-0.000408	-3.34	0.012027	0.013	0.011	6970801
1706572200	0.0122	0.00019	1.58	0.012055	0.012513	0.011654	13633482
1706485800	0.01201	-0.000453	-3.63	0.012591	0.012593	0.011421	21507948
1706399400	0.012463	-0.003064	-19.73	0.014634	0.01475	0.011389	91553855

GST [Green Satoshi Token]

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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