We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716076680 | 0.0284 | -0.00076 | -2.61 | 0.02916 | 0.02966 | 0.02822 | 340227 |
| 1715990280 | 0.02916 | -0.00012 | -0.41 | 0.0293 | 0.031 | 0.02889 | 903910 |
| 1715903880 | 0.02928 | -0.00232 | -7.34 | 0.03136 | 0.03289 | 0.02901 | 2037790 |
| 1715817480 | 0.0316 | 0.00652 | 26.00 | 0.02508 | 0.03455 | 0.02466 | 2774565 |
| 1715731080 | 0.02508 | -0.00066 | -2.56 | 0.02573 | 0.02596 | 0.02384 | 480121 |
| 1715644680 | 0.02574 | -0.00158 | -5.78 | 0.02708 | 0.0275 | 0.02533 | 698547 |
| 1715558280 | 0.02732 | 2.0E-5 | 0.07 | 0.02759 | 0.02789 | 0.02696 | 122153 |
| 1715471880 | 0.0273 | -0.00021 | -0.76 | 0.02729 | 0.02809 | 0.02682 | 285291 |
| 1715385480 | 0.02751 | -0.00128 | -4.45 | 0.02873 | 0.0308 | 0.02681 | 389983 |
| 1715299080 | 0.02879 | -0.00045 | -1.54 | 0.02919 | 0.02946 | 0.0282 | 439761 |
| 1715212680 | 0.02924 | -0.00084 | -2.79 | 0.03008 | 0.03035 | 0.02919 | 240457 |
| 1715126280 | 0.03008 | -0.00089 | -2.87 | 0.03093 | 0.0315 | 0.02989 | 340976 |
| 1715039880 | 0.03097 | -0.00081 | -2.55 | 0.0318 | 0.03264 | 0.03068 | 704871 |
| 1714953480 | 0.03178 | -0.00082 | -2.52 | 0.03259 | 0.03313 | 0.03093 | 465908 |
| 1714867080 | 0.0326 | 0 | 0.00 | 0.03232 | 0.03296 | 0.03121 | 347103 |
| 1714780680 | 0.0326 | 0.0026 | 8.67 | 0.03008 | 0.0329 | 0.03004 | 175216 |
| 1714694280 | 0.03 | -0.00051 | -1.67 | 0.03061 | 0.03125 | 0.02951 | 333882 |
| 1714607880 | 0.03051 | -0.00071 | -2.27 | 0.03088 | 0.03147 | 0.02859 | 649671 |
| 1714521480 | 0.03122 | -0.0018 | -5.45 | 0.033 | 0.0332 | 0.03005 | 330605 |
| 1714435080 | 0.03302 | -0.00067 | -1.99 | 0.03368 | 0.03409 | 0.03211 | 397063 |
| 1714348680 | 0.03369 | -0.00131 | -3.74 | 0.03519 | 0.03583 | 0.03369 | 197772 |
| 1714262280 | 0.035 | 0.00091 | 2.67 | 0.03414 | 0.0359 | 0.0328 | 379211 |
| 1714175880 | 0.03409 | -0.00149 | -4.19 | 0.0353 | 0.03588 | 0.03361 | 653701 |
| 1714089480 | 0.03558 | 0.00028 | 0.79 | 0.03503 | 0.0365 | 0.03409 | 676413 |
| 1714003080 | 0.0353 | -0.00246 | -6.51 | 0.03718 | 0.03869 | 0.03479 | 724663 |
| 1713916680 | 0.03776 | -0.00264 | -6.53 | 0.0404 | 0.04099 | 0.03602 | 1032801 |
| 1713830280 | 0.0404 | 0.00227 | 5.95 | 0.03814 | 0.04235 | 0.036 | 1062161 |
| 1713743880 | 0.03813 | 0.00048 | 1.27 | 0.03724 | 0.04021 | 0.03673 | 885732 |
| 1713657480 | 0.03765 | 0.00252 | 7.17 | 0.03488 | 0.03862 | 0.03431 | 763750 |
| 1713571080 | 0.03513 | -0.00291 | -7.65 | 0.03769 | 0.03844 | 0.03364 | 1463930 |
| 1713484680 | 0.03804 | 0.00482 | 14.51 | 0.03321 | 0.039 | 0.03279 | 931773 |
| 1713398280 | 0.03322 | -0.00221 | -6.24 | 0.0354 | 0.03899 | 0.03257 | 1065140 |
| 1713311880 | 0.03543 | 0.00052 | 1.49 | 0.0352 | 0.03676 | 0.03201 | 1126927 |
| 1713225480 | 0.03491 | -0.0007 | -1.97 | 0.03535 | 0.03986 | 0.0342 | 1028849 |
| 1713139080 | 0.03561 | 0.00235 | 7.07 | 0.03269 | 0.0365 | 0.03186 | 772849 |
| 1713052680 | 0.03326 | -0.00551 | -14.21 | 0.0388 | 0.0398 | 0.02938 | 1377952 |
| 1712966280 | 0.03877 | -0.00254 | -6.15 | 0.04131 | 0.04614 | 0.03796 | 1490099 |
| 1712879880 | 0.04131 | -0.00161 | -3.75 | 0.04343 | 0.04518 | 0.0404 | 1094466 |
| 1712793480 | 0.04292 | 0.00243 | 6.00 | 0.04074 | 0.05143 | 0.0394 | 1436322 |
| 1712707080 | 0.04049 | -0.0029 | -6.68 | 0.04371 | 0.045 | 0.04042 | 978056 |
| 1712620680 | 0.04339 | -0.0001 | -0.23 | 0.0435 | 0.04425 | 0.04231 | 1235186 |
| 1712534280 | 0.04349 | -0.00189 | -4.16 | 0.04515 | 0.04614 | 0.0426 | 499127 |
| 1712447880 | 0.04538 | 0.00028 | 0.62 | 0.04504 | 0.04538 | 0.0437 | 569457 |
| 1712361480 | 0.0451 | -0.00243 | -5.11 | 0.04748 | 0.04798 | 0.04412 | 1061213 |
| 1712275080 | 0.04753 | 0.00303 | 6.81 | 0.04448 | 0.05189 | 0.04431 | 2483090 |
| 1712188680 | 0.0445 | 0.00085 | 1.95 | 0.04405 | 0.0472 | 0.04272 | 1501578 |
| 1712102280 | 0.04365 | -0.00241 | -5.23 | 0.04606 | 0.0466 | 0.04197 | 1109777 |
| 1712015880 | 0.04606 | -0.00354 | -7.14 | 0.05016 | 0.05123 | 0.04487 | 1012061 |
| 1711929480 | 0.0496 | 0.00037 | 0.75 | 0.04923 | 0.05009 | 0.04721 | 873060 |
| 1711843080 | 0.04923 | -0.00309 | -5.91 | 0.0521 | 0.05279 | 0.0481 | 1608818 |
| 1711756680 | 0.05232 | 0.00368 | 7.57 | 0.04871 | 0.05678 | 0.047 | 2279417 |
| 1711670280 | 0.04864 | 0.00145 | 3.07 | 0.04709 | 0.0505 | 0.0465 | 2194003 |
| 1711583880 | 0.04719 | -0.00211 | -4.28 | 0.0493 | 0.04978 | 0.04659 | 1948475 |
| 1711497480 | 0.0493 | -0.00305 | -5.83 | 0.0522 | 0.05343 | 0.04758 | 5799649 |
| 1711411080 | 0.05235 | 5.0E-5 | 0.10 | 0.05211 | 0.05768 | 0.04995 | 3732098 |
| 1711324680 | 0.0523 | -0.00024 | -0.46 | 0.05214 | 0.05342 | 0.04905 | 2477487 |
| 1711238280 | 0.05254 | 0.00052 | 1.00 | 0.05208 | 0.05361 | 0.05048 | 1562763 |
| 1711151880 | 0.05202 | -0.00561 | -9.73 | 0.0586 | 0.05906 | 0.0503 | 4846775 |
| 1711065480 | 0.05763 | 0.00746 | 14.87 | 0.05224 | 0.069 | 0.05221 | 5461734 |
| 1710979080 | 0.05017 | 0.00921 | 22.49 | 0.04096 | 0.05099 | 0.03998 | 4053120 |
| 1710892680 | 0.04096 | -0.00539 | -11.63 | 0.04597 | 0.04725 | 0.0384 | 4579016 |
| 1710806280 | 0.04635 | -0.00729 | -13.59 | 0.05247 | 0.05247 | 0.0456 | 4897044 |
| 1710719880 | 0.05364 | 0.00843 | 18.65 | 0.04707 | 0.05722 | 0.04615 | 5803137 |
| 1710633480 | 0.04521 | -0.00804 | -15.10 | 0.05546 | 0.05796 | 0.04501 | 5825689 |
| 1710547080 | 0.05325 | -0.01005 | -15.88 | 0.0614 | 0.06279 | 0.05297 | 5047196 |
| 1710460680 | 0.0633 | 0 | 0.00 | 0.0633 | 0.0633 | 0.0633 | 0 |
| 1710374280 | 0.0633 | 0.00439 | 7.45 | 0.05824 | 0.06889 | 0.05526 | 4854177 |
| 1710287880 | 0.05891 | -0.00139 | -2.31 | 0.06031 | 0.0625 | 0.05517 | 4194902 |
| 1710201480 | 0.0603 | -0.0075 | -11.06 | 0.06864 | 0.07039 | 0.05923 | 4342721 |
| 1710115080 | 0.0678 | -0.01082 | -13.76 | 0.08026 | 0.08027 | 0.06531 | 4824122 |
| 1710028680 | 0.07862 | 0.01129 | 16.77 | 0.0665 | 0.0876 | 0.0627 | 3646681 |
| 1709942280 | 0.06733 | -0.00317 | -4.50 | 0.07082 | 0.075 | 0.056 | 4358447 |
| 1709855880 | 0.0705 | -0.00774 | -9.89 | 0.08503 | 0.08566 | 0.06414 | 4053499 |
| 1709769480 | 0.07824 | -0.02376 | -23.29 | 0.097 | 0.13804 | 0.0706 | 3166017 |
| 1709683080 | 0.102 | 0.0702 | 220.75 | 0.03086 | 0.11799 | 0.0293 | 2409200 |
| 1709596680 | 0.0318 | 0.01079 | 51.36 | 0.02092 | 0.03532 | 0.01791 | 3948858 |
| 1709510280 | 0.02101 | 0.00689 | 48.80 | 0.0141 | 0.02592 | 0.01324 | 2998462 |
| 1709423880 | 0.01412 | 0.00016 | 1.15 | 0.01414 | 0.01427 | 0.01314 | 1916867 |
| 1709337480 | 0.01396 | 0.00047 | 3.48 | 0.01342 | 0.01442 | 0.0127 | 2200292 |
| 1709251080 | 0.01349 | 0.00159 | 13.36 | 0.01188 | 0.01425 | 0.01175 | 1374850 |
| 1709164680 | 0.0119 | -0.00026 | -2.14 | 0.01216 | 0.01254 | 0.0116 | 1406998 |
| 1709078280 | 0.01216 | -0.00049 | -3.87 | 0.01266 | 0.01275 | 0.01203 | 1004413 |
| 1708991880 | 0.01265 | 0.00028 | 2.26 | 0.01236 | 0.0129 | 0.01215 | 603349 |
| 1708905480 | 0.01237 | -0.0009 | -6.78 | 0.01293 | 0.01301 | 0.0118 | 1550616 |
| 1708819080 | 0.01327 | 0.00144 | 12.17 | 0.01174 | 0.01379 | 0.01155 | 1145354 |
| 1708732680 | 0.01183 | 0.00012 | 1.02 | 0.01172 | 0.01203 | 0.0114 | 660347 |
| 1708646280 | 0.01171 | 0.00037 | 3.26 | 0.01123 | 0.01191 | 0.01105 | 429017 |
| 1708559880 | 0.01134 | -0.0001 | -0.87 | 0.01145 | 0.01164 | 0.01091 | 232778 |
| 1708473480 | 0.01144 | -0.00028 | -2.39 | 0.01175 | 0.01197 | 0.01125 | 301638 |
| 1708387080 | 0.01172 | 1.0E-5 | 0.09 | 0.01179 | 0.01214 | 0.01149 | 667766 |
| 1708300680 | 0.01171 | 4.0E-5 | 0.34 | 0.01169 | 0.01191 | 0.01164 | 340843 |
| 1708214280 | 0.01167 | -0.00038 | -3.15 | 0.01201 | 0.01215 | 0.01161 | 900957 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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
Hot Features
Premium
![Logo of GST [Green Satoshi Token] (GSTUSDT).](/common/images/company/COIN_GSTUUSD.png){kind=small}
![GST [Green Satoshi Token] (GSTUSDT) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
