Gunstar Metaverse Historical Data

GSTS Page 4
Download
Date Close Price change Market cap Trading volume
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
Apr 14, 2025 $0.00225
-1.01%
$897,975 $18,675
Apr 13, 2025 $0.00227
-4.75%
$905,975 $25,622
Apr 12, 2025 $0.00238
+5.16%
$953,574 $44,182
Apr 11, 2025 $0.00226
-0.57%
$903,975 $25,833
Apr 10, 2025 $0.00227
-4.90%
$909,175 $23,884
Apr 9, 2025 $0.00237
+3.31%
$949,974 $26,134
Apr 8, 2025 $0.0023
-1.96%
$921,175 $25,111