GST Coin Values GST
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-02-28 | $0.0230000 | $0.0220000 | $0.0230000 | $0.0220000 |
2023-03-01 | $0.0220000 | $0.0220000 | $0.0230000 | $0.0220000 |
2023-03-02 | $0.0220000 | $0.0220000 | $0.0240000 | $0.0220000 |
2023-03-03 | $0.0220000 | $0.0220000 | $0.0240000 | $0.0210000 |
2023-03-04 | $0.0220000 | $0.0230000 | $0.0240000 | $0.0210000 |
2023-03-05 | $0.0230000 | $0.0210000 | $0.0250000 | $0.0210000 |
2023-03-06 | $0.0210000 | $0.0220000 | $0.0220000 | $0.0210000 |
2023-03-07 | $0.0220000 | $0.0210000 | $0.0230000 | $0.0200000 |
2023-03-08 | $0.0210000 | $0.0200000 | $0.0220000 | $0.0200000 |
2023-03-09 | $0.0200000 | $0.0190000 | $0.0210000 | $0.0180000 |
2023-03-10 | $0.0190000 | $0.0180000 | $0.0200000 | $0.0180000 |
2023-03-11 | $0.0180000 | $0.0190000 | $0.0200000 | $0.0180000 |
2023-03-12 | $0.0190000 | $0.0220000 | $0.0230000 | $0.0190000 |
2023-03-13 | $0.0220000 | $0.0220000 | $0.0230000 | $0.0210000 |
2023-03-14 | $0.0220000 | $0.0220000 | $0.0230000 | $0.0210000 |
2023-03-15 | $0.0220000 | $0.0220000 | $0.0220000 | $0.0200000 |
2023-03-16 | $0.0220000 | $0.0210000 | $0.0220000 | $0.0200000 |
2023-03-17 | $0.0210000 | $0.0200000 | $0.0220000 | $0.0200000 |
2023-03-18 | $0.0200000 | $0.0220000 | $0.0240000 | $0.0200000 |
2023-03-19 | $0.0220000 | $0.0230000 | $0.0240000 | $0.0220000 |
2023-03-20 | $0.0230000 | $0.0210000 | $0.0230000 | $0.0210000 |
2023-03-21 | $0.0210000 | $0.0215000 | $0.0222000 | $0.0210000 |
2023-03-22 | $0.0215000 | $0.0205400 | $0.0216800 | $0.0203600 |
2023-03-23 | $0.0205400 | $0.0208800 | $0.0214800 | $0.0204900 |
2023-03-24 | $0.0208800 | $0.0206700 | $0.0214700 | $0.0202000 |
2023-03-25 | $0.0206700 | $0.0203600 | $0.0213000 | $0.0196800 |
2023-03-26 | $0.0203600 | $0.0207600 | $0.0208800 | $0.0201400 |
2023-03-27 | $0.0207600 | $0.0200600 | $0.0208000 | $0.0196700 |
2023-03-28 | $0.0200600 | $0.0203900 | $0.0206900 | $0.0195200 |
2023-03-29 | $0.0203900 | $0.0202800 | $0.0206100 | $0.0202400 |
2023-03-30 | $0.0206300 | $0.0209800 | $0.0216800 | $0.0203500 |
2023-03-31 | $0.0209800 | $0.0204100 | $0.0210100 | $0.0200300 |
2023-04-01 | $0.0204100 | $0.0208100 | $0.0208700 | $0.0200700 |
2023-04-02 | $0.0208400 | $0.0205200 | $0.0213000 | $0.0199800 |
2023-04-03 | $0.0205200 | $0.0203500 | $0.0209500 | $0.0200700 |
2023-04-04 | $0.0203500 | $0.0204400 | $0.0209900 | $0.0200000 |
2023-04-05 | $0.0204400 | $0.0205200 | $0.0212700 | $0.0199100 |
2023-04-06 | $0.0205200 | $0.0206000 | $0.0207200 | $0.0204600 |
2023-04-07 | $0.0205800 | $0.0203300 | $0.0206600 | $0.0200700 |
2023-04-08 | $0.0203300 | $0.0210200 | $0.0223600 | $0.0202200 |
2023-04-09 | $0.0210200 | $0.0217000 | $0.0219800 | $0.0208200 |
2023-04-10 | $0.0217000 | $0.0209700 | $0.0221900 | $0.0206000 |
2023-04-11 | $0.0209700 | $0.0210000 | $0.0214300 | $0.0205100 |
2023-04-12 | $0.0210000 | $0.0208400 | $0.0214000 | $0.0203100 |
2023-04-13 | $0.0208400 | $0.0211800 | $0.0216700 | $0.0207500 |
2023-04-14 | $0.0211800 | $0.0210900 | $0.0216000 | $0.0207400 |
2023-04-15 | $0.0210900 | $0.0221800 | $0.0223400 | $0.0208400 |
2023-04-16 | $0.0221800 | $0.0215700 | $0.0223400 | $0.0209500 |
2023-04-17 | $0.0215700 | $0.0214200 | $0.0216500 | $0.0214000 |
2023-04-18 | $0.0208000 | $0.0210200 | $0.0213400 | $0.0207000 |
2023-04-19 | $0.0210200 | $0.0197800 | $0.0213000 | $0.0197000 |
2023-04-20 | $0.0197800 | $0.0195700 | $0.0203700 | $0.0191700 |
2023-04-21 | $0.0195700 | $0.0193700 | $0.0199700 | $0.0186900 |
2023-04-22 | $0.0193700 | $0.0191600 | $0.0196500 | $0.0187000 |
2023-04-23 | $0.0191600 | $0.0191000 | $0.0191600 | $0.0190800 |
2023-04-24 | $0.0189000 | $0.0190200 | $0.0198900 | $0.0186500 |
2023-04-25 | $0.0190200 | $0.0186600 | $0.0193700 | $0.0185000 |
2023-04-26 | $0.0186600 | $0.0193600 | $0.0197000 | $0.0185400 |
2023-04-27 | $0.0193600 | $0.0189900 | $0.0193700 | $0.0189900 |
2023-04-29 | $0.0189100 | $0.0190200 | $0.0191800 | $0.0186100 |
2023-04-30 | $0.0190200 | $0.0188700 | $0.0190200 | $0.0188000 |
2023-05-02 | $0.0183700 | $0.0185800 | $0.0189700 | $0.0179500 |
2023-05-03 | $0.0185800 | $0.0184500 | $0.0191600 | $0.0178300 |
2023-05-04 | $0.0184500 | $0.0181800 | $0.0188700 | $0.0177700 |
2023-05-05 | $0.0181800 | $0.0179800 | $0.0184700 | $0.0172500 |
2023-05-06 | $0.0179800 | $0.0176000 | $0.0179800 | $0.0175800 |
2023-05-07 | $0.0173400 | $0.0172500 | $0.0177400 | $0.0167500 |
2023-05-08 | $0.0172500 | $0.0165000 | $0.0172500 | $0.0160100 |
2023-05-09 | $0.0165000 | $0.0161000 | $0.0169800 | $0.0156200 |
2023-05-10 | $0.0161000 | $0.0166400 | $0.0167700 | $0.0159200 |
2023-05-11 | $0.0166400 | $0.0166900 | $0.0167000 | $0.0165500 |
2023-05-12 | $0.0162300 | $0.0159900 | $0.0162600 | $0.0156200 |
2023-05-13 | $0.0159900 | $0.0159400 | $0.0165200 | $0.0157000 |
2023-05-14 | $0.0159400 | $0.0159400 | $0.0159600 | $0.0159400 |
2023-05-16 | $0.0161800 | $0.0159100 | $0.0165400 | $0.0157000 |
2023-05-17 | $0.0159100 | $0.0162000 | $0.0163500 | $0.0155400 |
2023-05-18 | $0.0162000 | $0.0161300 | $0.0167300 | $0.0160000 |
2023-05-19 | $0.0161300 | $0.0158000 | $0.0163500 | $0.0157100 |
2023-05-20 | $0.0158000 | $0.0160000 | $0.0160000 | $0.0158000 |
2023-05-21 | $0.0157100 | $0.0154000 | $0.0162800 | $0.0152900 |
2023-05-22 | $0.0154000 | $0.0153700 | $0.0154000 | $0.0153700 |
2023-05-23 | $0.0158300 | $0.0158400 | $0.0163000 | $0.0153800 |
2023-05-24 | $0.0158400 | $0.0150300 | $0.0158400 | $0.0146900 |
2023-05-25 | $0.0150300 | $0.0148700 | $0.0152600 | $0.0144200 |
2023-05-26 | $0.0148700 | $0.0151200 | $0.0151200 | $0.0148700 |
2023-05-27 | $0.0149500 | $0.0151700 | $0.0152200 | $0.0145900 |
2023-05-28 | $0.0151700 | $0.0148000 | $0.0151800 | $0.0146000 |
2023-05-29 | $0.0148000 | $0.0147100 | $0.0152600 | $0.0145800 |
2023-05-30 | $0.0147100 | $0.0149400 | $0.0154800 | $0.0140600 |
2023-05-31 | $0.0149400 | $0.0144800 | $0.0159000 | $0.0143100 |
2023-06-01 | $0.0144800 | $0.0142500 | $0.0146700 | $0.0141400 |
2023-06-02 | $0.0142500 | $0.0145300 | $0.0145900 | $0.0141600 |
2023-06-03 | $0.0145300 | $0.0172800 | $0.0189900 | $0.0141600 |
2023-06-04 | $0.0172800 | $0.0153900 | $0.0187700 | $0.0150000 |
2023-06-05 | $0.0153900 | $0.0146100 | $0.0157400 | $0.0140100 |
2023-06-06 | $0.0146100 | $0.0147600 | $0.0148100 | $0.0140500 |
2023-06-07 | $0.0147600 | $0.0144100 | $0.0154000 | $0.0141500 |
2023-06-08 | $0.0144100 | $0.0140700 | $0.0145100 | $0.0134400 |
2023-06-09 | $0.0140700 | $0.0144800 | $0.0152000 | $0.0139800 |
2023-06-10 | $0.0144800 | $0.0146300 | $0.0146300 | $0.0144800 |
2023-06-12 | $0.0121400 | $0.0121300 | $0.0125100 | $0.0112200 |
2023-06-13 | $0.0121300 | $0.0122600 | $0.0130800 | $0.0117200 |
2023-06-14 | $0.0122600 | $0.0124400 | $0.0130000 | $0.0120600 |
2023-06-15 | $0.0124400 | $0.0121400 | $0.0126200 | $0.0117700 |
2023-06-16 | $0.0121400 | $0.0124100 | $0.0126800 | $0.0117600 |
2023-06-17 | $0.0124100 | $0.0127800 | $0.0130500 | $0.0122200 |
2023-06-18 | $0.0127800 | $0.0132500 | $0.0151600 | $0.0126900 |
2023-06-19 | $0.0132500 | $0.0133600 | $0.0134200 | $0.0131500 |
2023-06-20 | $0.0129800 | $0.0129500 | $0.0133900 | $0.0127400 |
2023-06-21 | $0.0129500 | $0.0134300 | $0.0138400 | $0.0129300 |
2023-06-22 | $0.0134300 | $0.0132600 | $0.0139000 | $0.0131700 |
2023-06-23 | $0.0132600 | $0.0134200 | $0.0139000 | $0.0130500 |
2023-06-24 | $0.0134200 | $0.0137200 | $0.0142400 | $0.0132500 |
2023-06-25 | $0.0137200 | $0.0132000 | $0.0138600 | $0.0128000 |
2023-06-26 | $0.0132000 | $0.0128300 | $0.0134600 | $0.0126500 |
2023-06-27 | $0.0128300 | $0.0130900 | $0.0140900 | $0.0127800 |
2023-06-28 | $0.0130900 | $0.0126800 | $0.0133700 | $0.0124700 |
2023-06-29 | $0.0126800 | $0.0129300 | $0.0133000 | $0.0124800 |
2023-06-30 | $0.0129300 | $0.0130800 | $0.0138600 | $0.0128000 |
2023-07-01 | $0.0130800 | $0.0131800 | $0.0133900 | $0.0128700 |
2023-07-02 | $0.0131800 | $0.0133400 | $0.0133700 | $0.0131500 |
2023-07-04 | $0.0137200 | $0.0150900 | $0.0164500 | $0.0136400 |
2023-07-05 | $0.0150900 | $0.0140500 | $0.0153100 | $0.0135700 |
2023-07-06 | $0.0140500 | $0.0144100 | $0.0150400 | $0.0136100 |
2023-07-07 | $0.0144100 | $0.0146400 | $0.0146800 | $0.0142000 |
2023-07-08 | $0.0146400 | $0.0143700 | $0.0148000 | $0.0140000 |
2023-07-09 | $0.0143700 | $0.0144900 | $0.0145100 | $0.0143200 |
2023-07-10 | $0.0142700 | $0.0146300 | $0.0149500 | $0.0140900 |
2023-07-11 | $0.0146300 | $0.0147600 | $0.0148000 | $0.0143900 |
2023-07-12 | $0.0147600 | $0.0146900 | $0.0147600 | $0.0146900 |
2023-07-13 | $0.0148500 | $0.0149100 | $0.0155000 | $0.0146800 |
2023-07-14 | $0.0149100 | $0.0146000 | $0.0150700 | $0.0145200 |
2023-07-15 | $0.0146000 | $0.0144700 | $0.0149300 | $0.0141300 |
2023-07-16 | $0.0144700 | $0.0144000 | $0.0149200 | $0.0140200 |
2023-07-17 | $0.0144000 | $0.0149900 | $0.0150000 | $0.0143500 |
2023-07-18 | $0.0149900 | $0.0146400 | $0.0152000 | $0.0144600 |
2023-07-19 | $0.0146400 | $0.0143800 | $0.0148800 | $0.0140500 |
2023-07-20 | $0.0143800 | $0.0142800 | $0.0144900 | $0.0141300 |
2023-07-21 | $0.0142800 | $0.0142200 | $0.0143200 | $0.0142200 |
2023-07-22 | $0.0141000 | $0.0140900 | $0.0144600 | $0.0140000 |
2023-07-23 | $0.0140900 | $0.0140700 | $0.0145500 | $0.0140000 |
2023-07-24 | $0.0140700 | $0.0140700 | $0.0140700 | $0.0140700 |
2023-07-27 | $0.0133000 | $0.0136000 | $0.0136500 | $0.0132400 |
2023-07-28 | $0.0136000 | $0.0134400 | $0.0136400 | $0.0134100 |
2023-07-29 | $0.0134400 | $0.0135500 | $0.0136000 | $0.0134100 |
2023-07-30 | $0.0135500 | $0.0134200 | $0.0136000 | $0.0134000 |
2023-07-31 | $0.0134200 | $0.0129100 | $0.0135700 | $0.0128700 |
2023-08-01 | $0.0129100 | $0.0129700 | $0.0129700 | $0.0129100 |
2023-08-02 | $0.0131000 | $0.0126800 | $0.0132000 | $0.0125600 |
2023-08-03 | $0.0126800 | $0.0127200 | $0.0127900 | $0.0126800 |
2023-08-04 | $0.0127200 | $0.0126300 | $0.0127700 | $0.0124700 |
2023-08-05 | $0.0126300 | $0.0124100 | $0.0129300 | $0.0119900 |
2023-08-06 | $0.0124100 | $0.0124700 | $0.0125300 | $0.0123700 |
2023-08-07 | $0.0124700 | $0.0123800 | $0.0127200 | $0.0118000 |
2023-08-08 | $0.0123800 | $0.0124700 | $0.0125600 | $0.0119900 |
2023-08-09 | $0.0124700 | $0.0120400 | $0.0126400 | $0.0116800 |
2023-08-10 | $0.0120400 | $0.0123100 | $0.0125900 | $0.0118500 |
2023-08-11 | $0.0123100 | $0.0123400 | $0.0128400 | $0.0118600 |
2023-08-12 | $0.0123400 | $0.0124100 | $0.0128500 | $0.0120500 |
2023-08-13 | $0.0124100 | $0.0122600 | $0.0124100 | $0.0122600 |
2023-08-14 | $0.0123200 | $0.0121400 | $0.0129300 | $0.0119100 |
2023-08-15 | $0.0121400 | $0.0121600 | $0.0123100 | $0.0120600 |
2023-08-16 | $0.0121200 | $0.0114500 | $0.0122800 | $0.0110700 |
2023-08-17 | $0.0114500 | $0.0108400 | $0.0117300 | $0.0104500 |
2023-08-18 | $0.0108400 | $0.0107200 | $0.0110900 | $0.0100000 |
2023-08-19 | $0.0107200 | $0.0107800 | $0.0111600 | $0.0101600 |
2023-08-20 | $0.0107800 | $0.0106100 | $0.0111400 | $0.0100200 |
2023-08-21 | $0.0106100 | $0.0107800 | $0.0107800 | $0.0106100 |
2023-08-23 | $0.0103600 | $0.0103400 | $0.0108800 | $0.0101400 |
2023-08-24 | $0.0103400 | $0.0109800 | $0.0111800 | $0.0102500 |
2023-08-25 | $0.0109800 | $0.0106200 | $0.0109800 | $0.0105200 |
2023-08-27 | $0.0103700 | $0.0105100 | $0.0105800 | $0.0100200 |
2023-08-28 | $0.0105100 | $0.0101900 | $0.0109700 | $0.0100100 |
2023-08-29 | $0.0101900 | $0.0102400 | $0.0102400 | $0.0101900 |
2023-08-30 | $0.0102200 | $0.0106200 | $0.0110800 | $0.0100700 |
2023-08-31 | $0.0106200 | $0.0106100 | $0.0106900 | $0.0106100 |
2023-09-01 | $0.0102200 | $0.0101600 | $0.0103500 | $0.009741 |
2023-09-02 | $0.0101600 | $0.009893 | $0.0108500 | $0.009701 |
2023-09-03 | $0.009893 | $0.009871 | $0.0108100 | $0.009133 |
2023-09-04 | $0.009871 | $0.009738 | $0.0099910 | $0.009675 |
2023-09-05 | $0.009738 | $0.009734 | $0.0107000 | $0.009548 |
2023-09-06 | $0.009734 | $0.009740 | $0.009740 | $0.009732 |
2023-09-07 | $0.009510 | $0.009765 | $0.009893 | $0.009503 |
2023-09-08 | $0.009765 | $0.009763 | $0.009792 | $0.009763 |
2023-09-11 | $0.009474 | $0.009188 | $0.009620 | $0.009002 |
2023-09-12 | $0.009188 | $0.009189 | $0.009189 | $0.009188 |
2023-09-14 | $0.009329 | $0.009343 | $0.009546 | $0.009038 |
2023-09-15 | $0.009343 | $0.009473 | $0.009473 | $0.009343 |
2023-09-20 | $0.0099870 | $0.009707 | $0.0102200 | $0.009589 |
2023-09-21 | $0.009707 | $0.009807 | $0.009812 | $0.009517 |
2023-09-22 | $0.009807 | $0.009501 | $0.009846 | $0.009401 |
2023-09-23 | $0.009501 | $0.009797 | $0.0100000 | $0.009493 |
2023-09-24 | $0.009797 | $0.009504 | $0.009890 | $0.009335 |
2023-09-25 | $0.009504 | $0.009639 | $0.009639 | $0.009487 |
2023-09-26 | $0.009432 | $0.009218 | $0.009696 | $0.009140 |
2023-09-27 | $0.009218 | $0.009190 | $0.009496 | $0.009141 |
2023-09-28 | $0.009190 | $0.009270 | $0.009515 | $0.009149 |
2023-09-29 | $0.009270 | $0.009364 | $0.009619 | $0.009254 |
2023-09-30 | $0.009364 | $0.009322 | $0.009364 | $0.009322 |
2023-10-01 | $0.009481 | $0.009394 | $0.009513 | $0.009256 |
2023-10-02 | $0.009394 | $0.009418 | $0.009514 | $0.009252 |
2023-10-03 | $0.009418 | $0.009400 | $0.009418 | $0.009387 |
2023-10-04 | $0.009331 | $0.009105 | $0.009423 | $0.009100 |
2023-10-05 | $0.009105 | $0.009105 | $0.009105 | $0.009105 |
2023-10-06 | $0.009080 | $0.009347 | $0.009383 | $0.008839 |
2023-10-07 | $0.009347 | $0.009274 | $0.009347 | $0.009274 |
Pair | Exchange |
---|---|
GST/USDT | aax |
GST/USDT | bibox |
GST/USD | bitfinex |
GST/USDT | bitfinex |
GST/USDT | bitforex |
GST/USDT | bitget |
GST/USDT | bitmart |
GST/USDT | bitrue |
GST/USDT | bybit |
GST/USD | coinbase |
GST/USDT | coinex |
GST/BTC | coinsbit |
GST/E2C | coinsbit |
GST/ETH | coinsbit |
GST/EUR | coinsbit |
GST/USD | coinsbit |
GST/USDT | digifinex |
GST/BTC | exrates |
GST/ETH | exrates |
GST/USD | exrates |
GST/USD | ftx |
GST/USDT | ftx |
GST/TRY | gateio |
GST/USDT | gateio |
GST/KRW | gopax |
GST/BTC | hitbtc |
GST/USDT | huobipro |
GST/EUR | kraken |
GST/USD | kraken |
GST/USDT | kucoin |
GST/BTC | livecoin |
GST/DOGE | livecoin |
GST/ETH | livecoin |
GST/TRX | livecoin |
GST/BRL | mercadobitcoin |
GST/USDT | mexc |
GST/BTC | p2pb2b |
GST/USDC | pancakeswap |
GST/USDT | xtpub |
GST/BTC | yobit |
GST/DOGE | yobit |
GST/ETH | yobit |
GST/RUR | yobit |
GST/USD | yobit |
GST/WAVES | yobit |
Gostcoin (GST) is a Proof of Work cryptocurrency that uses the GOST_R_3410_2012 algorithm also known as Streebog.
Sorry, detailed technology about Green Satoshi Token (ETH) is not currently available
Sorry, detailed features about Green Satoshi Token (ETH) is not currently available