Gunstar Metaverse Historical Data

GSTS Page 21
Download
Date Close Price change Market cap Trading volume
Dec 12, 2022 $ 0.00879
-4.90%
$ 567,524 $ 55,117
Dec 11, 2022 $ 0.00921
+4.66%
$ 594,659 $ 23,259
Dec 10, 2022 $ 0.00881
-4.96%
$ 568,561 $ 10,207
Dec 9, 2022 $ 0.00927
-2.99%
$ 598,399 $ 31,081
Dec 8, 2022 $ 0.00954
-6.35%
$ 616,038 $ 19,025
Dec 7, 2022 $ 0.0102
+9.57%
$ 657,792 $ 61,922
Dec 6, 2022 $ 0.00929
+3.92%
$ 599,930 $ 65,134
Dec 5, 2022 $ 0.00895
-1.80%
$ 577,421 $ 14,145
Dec 4, 2022 $ 0.0091
-7.42%
$ 587,417 $ 10,725
Dec 3, 2022 $ 0.00957
-17.49%
$ 617,471 $ 18,766
Dec 2, 2022 $ 0.0116
-4.44%
$ 748,197 $ 21,672
Dec 1, 2022 $ 0.0121
-4.58%
$ 783,341 $ 21,746
Nov 30, 2022 $ 0.0127
+11.20%
$ 821,409 $ 10,746
Nov 29, 2022 $ 0.0117
+3.56%
$ 755,776 $ 3,692
Nov 28, 2022 $ 0.0113
-0.09%
$ 4.52 million $ 936
Nov 27, 2022 $ 0.0113
-11.10%
$ 731,985 $ 1,301
Nov 26, 2022 $ 0.0128
-5.31%
$ 823,097 $ 6,724
Nov 25, 2022 $ 0.0135
-1.46%
$ 5.39 million $ 27,300
Nov 24, 2022 $ 0.0137
+0.15%
$ 882,295 $ 5,050
Nov 23, 2022 $ 0.0137
-0.85%
$ 5.46 million $ 22,553
Nov 22, 2022 $ 0.014
+3.03%
$ 5.62 million $ 38,444
Nov 21, 2022 $ 0.0136
-3.88%
$ 880,315 $ 56,968
Nov 20, 2022 $ 0.0142
-0.27%
$ 915,574 $ 13,351
Nov 19, 2022 $ 0.0142
-1.89%
$ 5.69 million $ 1,357
Nov 18, 2022 $ 0.0145
-3.65%
$ 936,046 $ 5,851
Nov 17, 2022 $ 0.0151
-1.62%
$ 6.02 million $ 7,025
Nov 16, 2022 $ 0.0153
-3.57%
$ 6.12 million $ 1,996
Nov 15, 2022 $ 0.0158
-3.33%
$ 6.34 million $ 1,635
Nov 14, 2022 $ 0.0164
+0.04%
$ 6.55 million $ 989
Nov 13, 2022 $ 0.0164
-4.51%
$ 6.56 million $ 2,082
Nov 12, 2022 $ 0.0172
-1.91%
$ 6.87 million $ 674
Nov 11, 2022 $ 0.0175
-1.15%
$ 6.99 million $ 592
Nov 10, 2022 $ 0.0177
+2.11%
$ 7.07 million $ 21,121
Nov 9, 2022 $ 0.0174
-11.84%
$ 6.97 million $ 20,050
Nov 8, 2022 $ 0.0198
-2.52%
$ 7.91 million $ 3,612
Nov 7, 2022 $ 0.0203
+0.07%
$ 8.12 million $ 8,438
Nov 6, 2022 $ 0.0203
+1.37%
$ 8.12 million $ 36,658
Nov 5, 2022 $ 0.02
+0.19%
$ 8.01 million $ 24,879
Nov 4, 2022 $ 0.02
-10.03%
$ 8 million $ 10,943
Nov 3, 2022 $ 0.0222
-1.60%
$ 8.89 million $ 35,646
Nov 2, 2022 $ 0.0226
-10.29%
$ 9.03 million $ 18,444
Nov 1, 2022 $ 0.0252
-2.02%
$ 10.06 million $ 721
Oct 31, 2022 $ 0.0257
-3.84%
$ 10.27 million $ 39,281
Oct 30, 2022 $ 0.0267
-3.10%
$ 10.67 million $ 6,950
Oct 29, 2022 $ 0.0275
+3.39%
$ 11.01 million $ 16,804
Oct 28, 2022 $ 0.0266
-4.90%
$ 10.65 million $ 4,328
Oct 27, 2022 $ 0.028
+4.08%
$ 11.2 million $ 26,170
Oct 26, 2022 $ 0.0269
+5.56%
$ 10.77 million $ 920
Oct 25, 2022 $ 0.0255
-3.15%
$ 10.2 million $ 5,543
Oct 24, 2022 $ 0.0263
-0.31%
$ 10.53 million $ 2,516