Gunstar Metaverse Historical Data

GSTS Page 7
Download
Date Close Price change Market cap Trading volume
Dec 5, 2024 $ 0.00272
+0.70%
$ 1.05 million $ 19,123
Dec 4, 2024 $ 0.0027
-3.99%
$ 1.04 million $ 11,586
Dec 3, 2024 $ 0.00281
+16.32%
$ 1.08 million $ 89,299
Dec 2, 2024 $ 0.00241
+0.37%
$ 927,641 $ 9,995
Dec 1, 2024 $ 0.0024
+1.64%
$ 924,189 $ 3,119
Nov 30, 2024 $ 0.00236
+3.04%
$ 909,294 $ 32,308
Nov 29, 2024 $ 0.00229
+1.07%
$ 882,439 $ 42,871
Nov 28, 2024 $ 0.00227
+0.12%
$ 872,732 $ 43,003
Nov 27, 2024 $ 0.00227
+1.36%
$ 871,674 $ 41,605
Nov 26, 2024 $ 0.00223
-0.21%
$ 860,683 $ 41,379
Nov 25, 2024 $ 0.00224
-0.42%
$ 861,731 $ 47,675
Nov 24, 2024 $ 0.00225
+1.70%
$ 865,334 $ 44,595
Nov 23, 2024 $ 0.00221
+2.60%
$ 850,860 $ 43,312
Nov 22, 2024 $ 0.00216
-2.61%
$ 829,630 $ 43,775
Nov 21, 2024 $ 0.00221
+1.26%
$ 849,654 $ 49,418
Nov 20, 2024 $ 0.00218
-0.81%
$ 838,735 $ 47,071
Nov 19, 2024 $ 0.00221
-0.44%
$ 851,403 $ 45,165
Nov 18, 2024 $ 0.00222
+3.27%
$ 855,161 $ 45,310
Nov 17, 2024 $ 0.00215
-0.91%
$ 828,333 $ 42,492
Nov 16, 2024 $ 0.00217
+3.45%
$ 835,568 $ 44,190
Nov 15, 2024 $ 0.0021
+0.43%
$ 807,707 $ 43,072
Nov 14, 2024 $ 0.00209
+1.81%
$ 836,103 $ 43,357
Nov 13, 2024 $ 0.00205
-3.67%
$ 790,044 $ 44,502
Nov 12, 2024 $ 0.00213
-2.17%
$ 820,340 $ 48,353
Nov 11, 2024 $ 0.00218
+3.39%
$ 838,406 $ 47,447
Nov 10, 2024 $ 0.00211
-2.65%
$ 810,915 $ 53,132
Nov 9, 2024 $ 0.00217
+9.37%
$ 833,150 $ 91,455
Nov 8, 2024 $ 0.00198
+3.65%
$ 761,760 $ 63,191
Nov 7, 2024 $ 0.00191
+1.06%
$ 735,709 $ 50,721
Nov 6, 2024 $ 0.00189
+0.98%
$ 727,941 $ 44,726
Nov 5, 2024 $ 0.00187
+0.73%
$ 720,931 $ 43,250
Nov 4, 2024 $ 0.00186
-13.26%
$ 716,092 $ 38,956
Nov 3, 2024 $ 0.00215
-18.30%
$ 825,564 $ 452,143
Nov 2, 2024 $ 0.00224
-6.98%
$ 860,243 $ 63,212
Nov 1, 2024 $ 0.0024
+12.88%
$ 924,750 $ 69,967
Oct 31, 2024 $ 0.00213
-1.19%
$ 819,229 $ 34,098
Oct 30, 2024 $ 0.00215
-5.80%
$ 829,008 $ 37,441
Oct 29, 2024 $ 0.00229
+1.86%
$ 879,932 $ 35,684
Oct 28, 2024 $ 0.00225
+1.08%
$ 863,851 $ 34,840
Oct 27, 2024 $ 0.00222
+0.09%
$ 855,386 $ 34,945
Oct 26, 2024 $ 0.00222
-0.62%
$ 854,640 $ 35,291
Oct 25, 2024 $ 0.00223
+0.04%
$ 859,619 $ 35,026
Oct 24, 2024 $ 0.00223
+0.27%
$ 859,250 $ 35,282
Oct 23, 2024 $ 0.00223
+0.00%
$ 856,925 $ 35,042
Oct 22, 2024 $ 0.00223
-0.23%
$ 856,925 $ 35,005
Oct 21, 2024 $ 0.00223
+0.17%
$ 858,909 $ 36,355
Oct 20, 2024 $ 0.00223
-0.30%
$ 857,457 $ 16,441
Oct 19, 2024 $ 0.00223
+0.13%
$ 859,619 $ 35,021
Oct 18, 2024 $ 0.00223
-1.54%
$ 858,509 $ 35,266
Oct 17, 2024 $ 0.00227
-1.27%
$ 871,975 $ 36,218