Identifier on Binance: GHSTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-04 |
0.5139 USDT |
1,488,295.1000 GHST |
0.5230 USDT |
0.5040 USDT |
0.5060 USDT |
0.5060 USDT |
| 2025-04-03 |
0.5321 USDT |
2,132,796.0000 GHST |
0.5490 USDT |
0.5060 USDT |
0.5170 USDT |
0.5240 USDT |
| 2025-04-02 |
0.5492 USDT |
2,970,152.5000 GHST |
0.5580 USDT |
0.5280 USDT |
0.5430 USDT |
0.5530 USDT |
| 2025-04-01 |
0.5988 USDT |
3,381,225.9000 GHST |
0.6120 USDT |
0.5400 USDT |
0.5530 USDT |
0.5600 USDT |
| 2025-03-31 |
0.6063 USDT |
6,827,973.2000 GHST |
0.5790 USDT |
0.5770 USDT |
0.5850 USDT |
0.6180 USDT |
| 2025-03-30 |
0.6025 USDT |
10,341,460.9000 GHST |
0.6210 USDT |
0.5610 USDT |
0.5670 USDT |
0.5850 USDT |
| 2025-03-29 |
0.5543 USDT |
7,306,024.0000 GHST |
0.5590 USDT |
0.5240 USDT |
0.5340 USDT |
0.5730 USDT |
| 2025-03-28 |
0.5242 USDT |
2,665,208.9000 GHST |
0.5290 USDT |
0.5010 USDT |
0.5170 USDT |
0.5400 USDT |
| 2025-03-27 |
0.5242 USDT |
3,187,328.1000 GHST |
0.5070 USDT |
0.5040 USDT |
0.5140 USDT |
0.5350 USDT |
| 2025-03-26 |
0.4891 USDT |
2,026,607.6000 GHST |
0.4880 USDT |
0.4770 USDT |
0.4820 USDT |
0.5030 USDT |
| 2025-03-25 |
0.4964 USDT |
8,236,987.4000 GHST |
0.4680 USDT |
0.4640 USDT |
0.4700 USDT |
0.4880 USDT |
| 2025-03-24 |
0.4503 USDT |
1,194,692.7000 GHST |
0.4290 USDT |
0.4260 USDT |
0.4310 USDT |
0.4650 USDT |
| 2025-03-23 |
0.4303 USDT |
665,290.6000 GHST |
0.4300 USDT |
0.4220 USDT |
0.4250 USDT |
0.4260 USDT |
| 2025-03-22 |
0.4296 USDT |
937,728.8000 GHST |
0.4140 USDT |
0.4130 USDT |
0.4170 USDT |
0.4300 USDT |
| 2025-03-21 |
0.4169 USDT |
977,305.7000 GHST |
0.4130 USDT |
0.4090 USDT |
0.4140 USDT |
0.4150 USDT |
| 2025-03-20 |
0.4208 USDT |
1,086,857.1000 GHST |
0.4320 USDT |
0.4120 USDT |
0.4140 USDT |
0.4120 USDT |
| 2025-03-19 |
0.4359 USDT |
4,557,593.7000 GHST |
0.4150 USDT |
0.4120 USDT |
0.4140 USDT |
0.4300 USDT |
| 2025-03-18 |
0.4067 USDT |
925,163.6000 GHST |
0.4170 USDT |
0.3940 USDT |
0.3990 USDT |
0.4090 USDT |
| 2025-03-17 |
0.4089 USDT |
1,089,977.9000 GHST |
0.3940 USDT |
0.3930 USDT |
0.3980 USDT |
0.4200 USDT |
| 2025-03-16 |
0.4033 USDT |
1,214,326.2000 GHST |
0.4150 USDT |
0.3900 USDT |
0.3930 USDT |
0.3930 USDT |
| 2025-03-15 |
0.4066 USDT |
617,674.3000 GHST |
0.4080 USDT |
0.4010 USDT |
0.4030 USDT |
0.4130 USDT |
| 2025-03-14 |
0.4047 USDT |
957,436.4000 GHST |
0.3990 USDT |
0.3990 USDT |
0.4020 USDT |
0.4080 USDT |
| 2025-03-13 |
0.3977 USDT |
1,310,278.4000 GHST |
0.4010 USDT |
0.3880 USDT |
0.3920 USDT |
0.3980 USDT |
| 2025-03-12 |
0.3978 USDT |
3,014,354.6000 GHST |
0.3970 USDT |
0.3810 USDT |
0.3860 USDT |
0.3970 USDT |
| 2025-03-11 |
0.4007 USDT |
5,027,047.5000 GHST |
0.3790 USDT |
0.3490 USDT |
0.3740 USDT |
0.4050 USDT |
| 2025-03-10 |
0.3941 USDT |
1,850,276.7000 GHST |
0.3910 USDT |
0.3710 USDT |
0.3830 USDT |
0.3800 USDT |
| 2025-03-09 |
0.4024 USDT |
1,413,451.5000 GHST |
0.4330 USDT |
0.3790 USDT |
0.3880 USDT |
0.3840 USDT |
| 2025-03-08 |
0.4354 USDT |
867,258.5000 GHST |
0.4440 USDT |
0.4250 USDT |
0.4330 USDT |
0.4340 USDT |
| 2025-03-07 |
0.4466 USDT |
1,218,937.2000 GHST |
0.4490 USDT |
0.4270 USDT |
0.4450 USDT |
0.4480 USDT |
| 2025-03-06 |
0.4624 USDT |
728,460.0000 GHST |
0.4640 USDT |
0.4410 USDT |
0.4450 USDT |
0.4500 USDT |
| 2025-03-05 |
0.4559 USDT |
825,703.4000 GHST |
0.4530 USDT |
0.4430 USDT |
0.4520 USDT |
0.4630 USDT |
| 2025-03-04 |
0.4424 USDT |
2,582,000.9000 GHST |
0.4680 USDT |
0.4120 USDT |
0.4390 USDT |
0.4510 USDT |
| 2025-03-03 |
0.5048 USDT |
1,480,951.2000 GHST |
0.5390 USDT |
0.4630 USDT |
0.4720 USDT |
0.4700 USDT |
| 2025-03-02 |
0.5174 USDT |
1,513,551.4000 GHST |
0.5080 USDT |
0.4920 USDT |
0.5000 USDT |
0.5380 USDT |
| 2025-03-01 |
0.5077 USDT |
1,042,271.0000 GHST |
0.5170 USDT |
0.4920 USDT |
0.5000 USDT |
0.5090 USDT |
| 2025-02-28 |
0.4888 USDT |
1,689,220.2000 GHST |
0.5100 USDT |
0.4640 USDT |
0.4780 USDT |
0.5170 USDT |
| 2025-02-27 |
0.5123 USDT |
288,473.9000 GHST |
0.5110 USDT |
0.5050 USDT |
0.5130 USDT |
0.5140 USDT |
| 2025-02-26 |
0.5041 USDT |
1,047,745.7000 GHST |
0.5040 USDT |
0.4830 USDT |
0.4930 USDT |
0.5100 USDT |
| 2025-02-25 |
0.4859 USDT |
2,295,754.9000 GHST |
0.4900 USDT |
0.4630 USDT |
0.4790 USDT |
0.5060 USDT |
| 2025-02-24 |
0.5228 USDT |
2,028,485.7000 GHST |
0.5620 USDT |
0.4840 USDT |
0.4930 USDT |
0.4910 USDT |
| 2025-02-23 |
0.5708 USDT |
677,590.4000 GHST |
0.5810 USDT |
0.5570 USDT |
0.5620 USDT |
0.5580 USDT |
| 2025-02-22 |
0.5658 USDT |
842,925.4000 GHST |
0.5430 USDT |
0.5390 USDT |
0.5500 USDT |
0.5790 USDT |
| 2025-02-21 |
0.5603 USDT |
1,215,911.1000 GHST |
0.5540 USDT |
0.5350 USDT |
0.5430 USDT |
0.5390 USDT |
| 2025-02-20 |
0.5495 USDT |
799,685.8000 GHST |
0.5480 USDT |
0.5400 USDT |
0.5460 USDT |
0.5550 USDT |
| 2025-02-19 |
0.5427 USDT |
879,931.0000 GHST |
0.5290 USDT |
0.5240 USDT |
0.5290 USDT |
0.5480 USDT |
| 2025-02-18 |
0.5321 USDT |
1,255,711.1000 GHST |
0.5580 USDT |
0.4980 USDT |
0.5210 USDT |
0.5250 USDT |
| 2025-02-17 |
0.5699 USDT |
1,136,585.4000 GHST |
0.5710 USDT |
0.5430 USDT |
0.5510 USDT |
0.5610 USDT |
| 2025-02-16 |
0.5782 USDT |
893,110.3000 GHST |
0.5770 USDT |
0.5620 USDT |
0.5720 USDT |
0.5720 USDT |
| 2025-02-15 |
0.5792 USDT |
757,219.8000 GHST |
0.5860 USDT |
0.5650 USDT |
0.5720 USDT |
0.5760 USDT |
| 2025-02-14 |
0.5938 USDT |
1,562,098.7000 GHST |
0.5920 USDT |
0.5790 USDT |
0.5830 USDT |
0.5820 USDT |