- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Gunstar Metaverse (GSTS) historical data and Live price
Gunstar Metaverse
GSTS$ 0.007084 + 126.531 % 
0.00000011 BTC
0.00000011 BTC MARKET CAP
221.676 k
221.676 k
24H VOLUME
1.731 M
1.731 M
CIRC.SUPPLY
31.29 M
31.29 M
MAX SUPPLY
400 M
400 M
Rank2,062
1H -1.20 %
24H 126.53 %
7D 112.44 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/27/24 | 0.003 | 0.025 | 0.003 | 0.007 | 1,724,649.24 | 222,638 |
| 4/26/24 | 0.003 | 0.003 | 0.003 | 0.003 | 18,138.21 | 97,662.11 |
| 4/25/24 | 0.003 | 0.003 | 0.003 | 0.003 | 18,472.15 | 99,266.04 |
| 4/24/24 | 0.003 | 0.003 | 0.003 | 0.003 | 18,363.77 | 100,729.13 |
| 4/23/24 | 0.003 | 0.003 | 0.003 | 0.003 | 18,270.46 | 100,094.39 |
| 4/22/24 | 0.003 | 0.003 | 0.003 | 0.003 | 18,288.32 | 101,191.26 |
| 4/21/24 | 0.003 | 0.003 | 0.003 | 0.003 | 18,605.98 | 102,442.59 |
| 4/20/24 | 0.003 | 0.004 | 0.003 | 0.003 | 22,510.35 | 104,315.58 |
| 4/19/24 | 0.003 | 0.003 | 0.003 | 0.003 | 3,101.19 | 104,334.46 |
| 4/18/24 | 0.003 | 0.004 | 0.003 | 0.003 | 3,244.93 | 109,227.09 |
| 4/17/24 | 0.004 | 0.004 | 0.003 | 0.003 | 9,637.03 | 105,758.5 |
| 4/16/24 | 0.003 | 0.004 | 0.003 | 0.003 | 4,346.06 | 109,375.48 |
| 4/15/24 | 0.003 | 0.004 | 0.003 | 0.003 | 11,705.59 | 106,838.31 |
| 4/14/24 | 0.003 | 0.003 | 0.003 | 0.003 | 15,061.79 | 103,654.18 |
| 4/13/24 | 0.004 | 0.004 | 0.003 | 0.003 | 29,398.67 | 104,002.3 |
| 4/12/24 | 0.004 | 0.004 | 0.004 | 0.004 | 19,720.79 | 120,778.13 |
| 4/11/24 | 0.005 | 0.005 | 0.004 | 0.004 | 30,206.85 | 126,592.15 |
| 4/10/24 | 0.004 | 0.007 | 0.004 | 0.005 | 180,133.3 | 146,616.18 |
| 4/9/24 | 0.004 | 0.004 | 0.004 | 0.004 | 18,241.37 | 134,722.93 |
| 4/8/24 | 0.004 | 0.004 | 0.004 | 0.004 | 18,140.81 | 134,490.17 |
| 4/7/24 | 0.004 | 0.004 | 0.004 | 0.004 | 20,392.16 | 136,077.63 |
| 4/6/24 | 0.004 | 0.004 | 0.004 | 0.004 | 19,953.04 | 132,939.49 |
| 4/5/24 | 0.004 | 0.004 | 0.004 | 0.004 | 18,586.52 | 138,340.15 |
| 4/4/24 | 0.004 | 0.004 | 0.004 | 0.004 | 23,612.53 | 138,364.71 |
| 4/3/24 | 0.005 | 0.005 | 0.004 | 0.004 | 20,242.8 | 138,950.3 |
| 4/2/24 | 0.005 | 0.005 | 0.004 | 0.005 | 4,008.35 | 141,878.51 |
| 4/1/24 | 0.005 | 0.005 | 0.005 | 0.005 | 6,354.53 | 143,758 |
| 3/31/24 | 0.005 | 0.005 | 0.005 | 0.005 | 3,360.28 | 147,181.1 |
| 3/30/24 | 0.005 | 0.005 | 0.005 | 0.005 | 2,914.02 | 142,117.28 |
| 3/29/24 | 0.005 | 0.005 | 0.004 | 0.005 | 5,821.54 | 140,852.15 |
| 3/28/24 | 0.005 | 0.005 | 0.005 | 0.005 | 5,626.33 | 146,106.01 |
| 3/27/24 | 0.005 | 0.005 | 0.005 | 0.005 | 14,696.68 | 151,137.79 |
| 3/26/24 | 0.005 | 0.005 | 0.005 | 0.005 | 7,621.38 | 157,861.52 |
| 3/25/24 | 0.005 | 0.005 | 0.005 | 0.005 | 7,679.76 | 162,116.87 |
| 3/24/24 | 0.005 | 0.005 | 0.005 | 0.005 | 3,074.4 | 161,174.16 |
| 3/23/24 | 0.005 | 0.005 | 0.005 | 0.005 | 5,792.83 | 159,968.78 |
| 3/22/24 | 0.005 | 0.005 | 0.005 | 0.005 | 5,812.67 | 159,600.52 |
| 3/21/24 | 0.005 | 0.005 | 0.005 | 0.005 | 8,819.32 | 165,943.57 |
| 3/20/24 | 0.005 | 0.005 | 0.005 | 0.005 | 7,436.77 | 161,648.43 |
| 3/19/24 | 0.005 | 0.005 | 0.005 | 0.005 | 24,768.75 | 150,702.7 |
| 3/18/24 | 0.005 | 0.005 | 0.005 | 0.005 | 14,613.06 | 151,206.7 |
| 3/17/24 | 0.005 | 0.005 | 0.005 | 0.005 | 20,554.2 | 152,760.37 |
| 3/16/24 | 0.006 | 0.006 | 0.005 | 0.005 | 21,704.34 | 155,616.59 |
| 3/15/24 | 0.006 | 0.006 | 0.005 | 0.006 | 12,234.95 | 173,022.3 |
| 3/14/24 | 0.006 | 0.006 | 0.006 | 0.006 | 5,869.67 | 178,787.46 |
| 3/13/24 | 0.006 | 0.006 | 0.006 | 0.006 | 4,861.42 | 190,863.34 |
| 3/12/24 | 0.007 | 0.007 | 0.006 | 0.006 | 18,819.11 | 187,498.46 |
| 3/11/24 | 0.007 | 0.007 | 0.007 | 0.007 | 4,174.25 | 210,850.04 |
| 3/10/24 | 0.007 | 0.007 | 0.007 | 0.007 | 7,894.02 | 215,525.56 |
| 3/9/24 | 0.007 | 0.007 | 0.007 | 0.007 | 7,265.27 | 216,540.24 |
| 3/8/24 | 0.007 | 0.007 | 0.007 | 0.007 | 13,620.3 | 221,160.42 |
| 3/7/24 | 0.007 | 0.007 | 0.007 | 0.007 | 11,524.09 | 215,992.54 |
| 3/6/24 | 0.007 | 0.007 | 0.006 | 0.007 | 9,951.22 | 206,623.21 |
| 3/5/24 | 0.007 | 0.007 | 0.006 | 0.007 | 21,105.36 | 208,203 |
| 3/4/24 | 0.008 | 0.008 | 0.007 | 0.007 | 29,650.23 | 227,141.67 |
| 3/3/24 | 0.008 | 0.008 | 0.008 | 0.008 | 17,488.67 | 254,128.99 |
| 3/2/24 | 0.009 | 0.009 | 0.008 | 0.008 | 22,140.15 | 258,602.33 |
| 3/1/24 | 0.009 | 0.011 | 0.008 | 0.009 | 138,663.34 | 274,002.53 |
| 2/29/24 | 0.005 | 0.012 | 0.005 | 0.009 | 530,454.03 | 288,131.92 |
| 2/28/24 | 0.004 | 0.007 | 0.004 | 0.005 | 474,799.72 | 146,556.43 |
| 2/27/24 | 0.002 | 0.012 | 0.002 | 0.004 | 1,635,823.92 | 115,862.78 |
| 2/26/24 | 0.002 | 0.002 | 0.002 | 0.002 | 18,805.99 | 72,212.33 |
| 2/25/24 | 0.002 | 0.002 | 0.002 | 0.002 | 19,009.74 | 71,282.6 |
| 2/24/24 | 0.002 | 0.002 | 0.002 | 0.002 | 18,120.65 | 72,563.32 |
| 2/23/24 | 0.002 | 0.003 | 0.002 | 0.002 | 18,047.48 | 72,369.69 |
| 2/22/24 | 0.002 | 0.002 | 0.002 | 0.002 | 19,876.27 | 75,293.63 |
| 2/21/24 | 0.003 | 0.003 | 0.002 | 0.002 | 18,651.38 | 75,918.05 |
| 2/20/24 | 0.003 | 0.003 | 0.002 | 0.003 | 19,962.56 | 78,880.77 |
| 2/19/24 | 0.003 | 0.003 | 0.003 | 0.003 | 29,576.69 | 84,868.36 |
| 2/18/24 | 0.003 | 0.005 | 0.003 | 0.003 | 345,473.81 | 97,244.72 |
| 2/17/24 | 0.002 | 0.003 | 0.002 | 0.003 | 51,598.71 | 85,457.87 |
| 2/16/24 | 0.002 | 0.002 | 0.002 | 0.002 | 20,854.08 | 64,675.82 |
| 2/15/24 | 0.002 | 0.002 | 0.002 | 0.002 | 19,697.24 | 62,086.75 |
| 2/14/24 | 0.002 | 0.002 | 0.002 | 0.002 | 18,104.8 | 60,633.77 |
| 2/13/24 | 0.002 | 0.002 | 0.002 | 0.002 | 19,864.59 | 60,525.48 |
| 2/12/24 | 0.002 | 0.002 | 0.002 | 0.002 | 22,175.17 | 61,045.27 |
| 2/11/24 | 0.002 | 0.002 | 0.002 | 0.002 | 19,216.12 | 63,549.16 |
| 2/10/24 | 0.002 | 0.002 | 0.002 | 0.002 | 18,079.92 | 67,700.97 |
| 2/9/24 | 0.002 | 0.002 | 0.002 | 0.002 | 17,980.42 | 66,902.75 |
| 2/8/24 | 0.002 | 0.002 | 0.002 | 0.002 | 18,067.84 | 66,471.73 |
| 2/7/24 | 0.002 | 0.002 | 0.002 | 0.002 | 18,003.38 | 66,285.17 |
| 2/6/24 | 0.002 | 0.002 | 0.002 | 0.002 | 18,011.09 | 66,548 |
| 2/5/24 | 0.002 | 0.002 | 0.002 | 0.002 | 17,974.05 | 66,287.28 |
| 2/4/24 | 0.002 | 0.002 | 0.002 | 0.002 | 17,967.46 | 66,405.99 |
| 2/3/24 | 0.002 | 0.002 | 0.002 | 0.002 | 18,066.56 | 66,703.57 |
| 2/2/24 | 0.002 | 0.002 | 0.002 | 0.002 | 18,017.11 | 66,638.74 |
| 2/1/24 | 0.002 | 0.002 | 0.002 | 0.002 | 18,035.44 | 67,083.85 |
| 1/31/24 | 0.002 | 0.002 | 0.002 | 0.002 | 18,185.9 | 66,718.35 |
| 1/30/24 | 0.002 | 0.002 | 0.002 | 0.002 | 18,128.55 | 67,727.92 |
| 1/29/24 | 0.002 | 0.002 | 0.002 | 0.002 | 18,626.63 | 68,616.13 |
