Gunstar Metaverse Historical Data

GSTS Page 3
Download
Date Close Price change Market cap Trading volume
Jun 3, 2025 $ 0.000699
-9.84%
$ 279,632 $ 13,096
Jun 2, 2025 $ 0.000775
+0.03%
$ 310,151 $ 15,286
Jun 1, 2025 $ 0.000775
-3.27%
$ 310,071 $ 16,664
May 31, 2025 $ 0.000801
-19.26%
$ 320,551 $ 32,696
May 30, 2025 $ 0.001
-6.46%
$ 400,349 $ 20,050
May 29, 2025 $ 0.00107
-8.47%
$ 427,988 $ 6,762
May 28, 2025 $ 0.00117
-1.18%
$ 467,587 $ 7,592
May 27, 2025 $ 0.00118
+0.08%
$ 473,187 $ 9,033
May 26, 2025 $ 0.00118
+5.35%
$ 472,787 $ 16,636
May 25, 2025 $ 0.00112
-3.03%
$ 448,788 $ 83,187
May 24, 2025 $ 0.00116
-9.68%
$ 462,787 $ 30,859
May 23, 2025 $ 0.00128
+11.68%
$ 512,386 $ 291,077
May 22, 2025 $ 0.000848
+6.00%
$ 339,191 $ 72,934
May 21, 2025 $ 0.0008
+22.70%
$ 319,991 $ 157,060
May 20, 2025 $ 0.000652
-6.59%
$ 260,793 $ 1,501
May 19, 2025 $ 0.000698
-9.59%
$ 279,192 $ 8,217
May 18, 2025 $ 0.000772
-7.54%
$ 308,791 $ 3,025
May 17, 2025 $ 0.000835
-0.36%
$ 333,991 $ 11,643
May 16, 2025 $ 0.000838
-5.63%
$ 335,191 $ 9,196
May 15, 2025 $ 0.000888
-12.66%
$ 355,190 $ 12,747
May 14, 2025 $ 0.00102
-11.04%
$ 406,702 $ 21,400
May 13, 2025 $ 0.00114
-7.36%
$ 457,151 $ 48,037
May 12, 2025 $ 0.00123
-11.77%
$ 493,445 $ 267,813
May 11, 2025 $ 0.00137
-6.52%
$ 549,656 $ 18,972
May 10, 2025 $ 0.00148
+2.46%
$ 593,867 $ 43,209
May 9, 2025 $ 0.00145
-1.38%
$ 579,618 $ 25,101
May 8, 2025 $ 0.00147
-0.41%
$ 587,874 $ 25,615
May 7, 2025 $ 0.00148
+2.16%
$ 590,343 $ 27,266
May 6, 2025 $ 0.00144
-1.10%
$ 577,977 $ 21,770
May 5, 2025 $ 0.00146
-2.92%
$ 584,384 $ 36,604
May 4, 2025 $ 0.00151
-2.46%
$ 601,983 $ 24,608
May 3, 2025 $ 0.00154
-1.84%
$ 617,183 $ 24,469
May 2, 2025 $ 0.00158
-3.90%
$ 630,383 $ 16,839
May 1, 2025 $ 0.00164
+5.75%
$ 654,782 $ 45,707
Apr 30, 2025 $ 0.00155
-3.19%
$ 619,183 $ 43,344
Apr 29, 2025 $ 0.0016
+0.38%
$ 639,582 $ 131,765
Apr 28, 2025 $ 0.00159
-0.25%
$ 635,582 $ 37,628
Apr 27, 2025 $ 0.00159
-2.45%
$ 637,182 $ 18,315
Apr 26, 2025 $ 0.00163
-0.91%
$ 653,182 $ 28,335
Apr 25, 2025 $ 0.00165
-1.90%
$ 659,182 $ 22,842
Apr 24, 2025 $ 0.00168
+3.00%
$ 671,981 $ 24,012
Apr 23, 2025 $ 0.00163
+0.12%
$ 652,782 $ 25,609
Apr 22, 2025 $ 0.00163
-4.85%
$ 651,982 $ 10,489
Apr 21, 2025 $ 0.00171
+0.71%
$ 685,181 $ 24,504
Apr 20, 2025 $ 0.00171
+1.19%
$ 682,381 $ 25,592
Apr 19, 2025 $ 0.00169
-3.59%
$ 675,981 $ 22,200
Apr 18, 2025 $ 0.00175
-2.93%
$ 701,181 $ 25,131
Apr 17, 2025 $ 0.00181
+4.21%
$ 722,380 $ 22,491
Apr 16, 2025 $ 0.00173
-22.53%
$ 693,181 $ 45,532
Apr 15, 2025 $ 0.00224
-0.45%
$ 894,775 $ 24,986