Crypto exchange Binance

Market Aavegotchi (GHST) / Tether (USDT)

Identifier on Binance: GHSTUSDT
Date Price Volume Open Low High Close
2024-12-03 1.3126 USDT 7,080,778.8000 GHST 1.3190 USDT 1.2280 USDT 1.2830 USDT 1.4330 USDT
2024-12-02 1.2384 USDT 8,117,172.0000 GHST 1.2020 USDT 1.1340 USDT 1.1820 USDT 1.3090 USDT
2024-12-01 1.2063 USDT 2,369,045.7000 GHST 1.2000 USDT 1.1670 USDT 1.1920 USDT 1.2050 USDT
2024-11-30 1.2133 USDT 8,071,414.3000 GHST 1.1320 USDT 1.1190 USDT 1.1330 USDT 1.2050 USDT
2024-11-29 1.1202 USDT 2,680,288.0000 GHST 1.1390 USDT 1.1000 USDT 1.1130 USDT 1.1380 USDT
2024-11-28 1.1254 USDT 4,368,866.3000 GHST 1.1080 USDT 1.0970 USDT 1.1120 USDT 1.1450 USDT
2024-11-27 1.0736 USDT 4,931,593.1000 GHST 1.0730 USDT 1.0360 USDT 1.0600 USDT 1.1240 USDT
2024-11-26 1.0535 USDT 6,351,891.1000 GHST 1.0930 USDT 0.9940 USDT 1.0430 USDT 1.0720 USDT
2024-11-25 1.1176 USDT 5,593,974.0000 GHST 1.1290 USDT 1.0650 USDT 1.1060 USDT 1.0910 USDT
2024-11-24 1.1138 USDT 15,347,806.9000 GHST 1.0130 USDT 1.0080 USDT 1.0380 USDT 1.1160 USDT
2024-11-23 0.9953 USDT 6,801,244.3000 GHST 0.9620 USDT 0.9450 USDT 0.9720 USDT 1.0200 USDT
2024-11-22 0.9459 USDT 2,640,108.5000 GHST 0.9580 USDT 0.9160 USDT 0.9300 USDT 0.9410 USDT
2024-11-21 0.9587 USDT 7,156,661.3000 GHST 0.9240 USDT 0.9020 USDT 0.9320 USDT 0.9600 USDT
2024-11-20 0.9496 USDT 2,802,695.0000 GHST 0.9700 USDT 0.9060 USDT 0.9250 USDT 0.9290 USDT
2024-11-19 0.9550 USDT 5,472,940.5000 GHST 0.9820 USDT 0.9040 USDT 0.9380 USDT 0.9700 USDT
2024-11-18 0.9650 USDT 3,274,969.6000 GHST 0.9400 USDT 0.9310 USDT 0.9450 USDT 0.9850 USDT
2024-11-17 0.9628 USDT 5,328,375.4000 GHST 0.9950 USDT 0.9250 USDT 0.9370 USDT 0.9260 USDT
2024-11-16 0.9768 USDT 16,609,883.0000 GHST 0.9410 USDT 0.8890 USDT 0.9130 USDT 0.9890 USDT
2024-11-15 0.9301 USDT 8,504,588.1000 GHST 0.9260 USDT 0.8990 USDT 0.9260 USDT 0.9420 USDT
2024-11-14 0.9615 USDT 8,692,661.8000 GHST 0.9670 USDT 0.9120 USDT 0.9400 USDT 0.9160 USDT
2024-11-13 0.9604 USDT 10,332,917.2000 GHST 0.9850 USDT 0.8990 USDT 0.9230 USDT 0.9610 USDT
2024-11-12 0.9873 USDT 8,168,211.3000 GHST 1.0170 USDT 0.9470 USDT 0.9750 USDT 0.9900 USDT
2024-11-11 0.9978 USDT 5,879,041.6000 GHST 0.9940 USDT 0.9620 USDT 0.9920 USDT 0.9920 USDT
2024-11-10 1.0008 USDT 7,671,709.1000 GHST 0.9480 USDT 0.9360 USDT 0.9470 USDT 1.0270 USDT
2024-11-09 0.9379 USDT 5,078,212.7000 GHST 0.9370 USDT 0.9120 USDT 0.9280 USDT 0.9480 USDT
2024-11-08 0.9197 USDT 5,920,763.7000 GHST 0.9100 USDT 0.8940 USDT 0.9220 USDT 0.9350 USDT
2024-11-07 0.9220 USDT 6,273,401.0000 GHST 0.9230 USDT 0.8930 USDT 0.9110 USDT 0.9080 USDT
2024-11-06 0.8811 USDT 10,992,034.0000 GHST 0.8640 USDT 0.8490 USDT 0.8830 USDT 0.9160 USDT
2024-11-05 0.8771 USDT 4,756,266.7000 GHST 0.8630 USDT 0.8470 USDT 0.8610 USDT 0.8670 USDT
2024-11-04 0.8435 USDT 11,925,287.7000 GHST 0.8770 USDT 0.8190 USDT 0.8380 USDT 0.8620 USDT
2024-11-03 0.8383 USDT 32,022,204.7000 GHST 0.9820 USDT 0.7870 USDT 0.8360 USDT 0.8740 USDT
2024-11-02 1.0091 USDT 2,008,008.9000 GHST 1.0030 USDT 0.9640 USDT 0.9740 USDT 0.9780 USDT
2024-11-01 0.9964 USDT 3,636,693.3000 GHST 0.9530 USDT 0.9410 USDT 0.9500 USDT 1.0110 USDT
2024-10-31 0.9642 USDT 1,369,315.0000 GHST 0.9860 USDT 0.9350 USDT 0.9500 USDT 0.9530 USDT
2024-10-30 0.9817 USDT 5,154,741.0000 GHST 0.9440 USDT 0.9280 USDT 0.9370 USDT 0.9840 USDT
2024-10-29 0.9233 USDT 1,047,264.2000 GHST 0.9040 USDT 0.9010 USDT 0.9090 USDT 0.9410 USDT
2024-10-28 0.8937 USDT 1,603,013.4000 GHST 0.9050 USDT 0.8790 USDT 0.8870 USDT 0.9010 USDT
2024-10-27 0.9018 USDT 457,390.5000 GHST 0.9060 USDT 0.8900 USDT 0.8940 USDT 0.9120 USDT
2024-10-26 0.8963 USDT 719,961.4000 GHST 0.8890 USDT 0.8800 USDT 0.8920 USDT 0.9020 USDT
2024-10-25 0.9174 USDT 1,663,461.5000 GHST 0.9540 USDT 0.8510 USDT 0.9250 USDT 0.8790 USDT
2024-10-24 0.9519 USDT 2,422,416.4000 GHST 0.9280 USDT 0.9080 USDT 0.9170 USDT 0.9510 USDT
2024-10-23 0.9436 USDT 1,506,635.7000 GHST 0.9860 USDT 0.8980 USDT 0.9170 USDT 0.9280 USDT
2024-10-22 0.9699 USDT 2,165,794.7000 GHST 0.9620 USDT 0.9430 USDT 0.9520 USDT 0.9880 USDT
2024-10-21 0.9855 USDT 2,682,730.8000 GHST 1.0200 USDT 0.9530 USDT 0.9680 USDT 0.9640 USDT
2024-10-20 1.0176 USDT 12,026,338.9000 GHST 0.9310 USDT 0.9150 USDT 0.9190 USDT 1.0230 USDT
2024-10-19 0.9441 USDT 1,872,966.0000 GHST 0.9250 USDT 0.9180 USDT 0.9230 USDT 0.9280 USDT
2024-10-18 0.9136 USDT 1,135,262.7000 GHST 0.8990 USDT 0.8960 USDT 0.9090 USDT 0.9190 USDT
2024-10-17 0.8877 USDT 1,460,588.0000 GHST 0.8970 USDT 0.8700 USDT 0.8780 USDT 0.8900 USDT
2024-10-16 0.8983 USDT 907,128.8000 GHST 0.9090 USDT 0.8860 USDT 0.8930 USDT 0.8960 USDT
2024-10-15 0.9154 USDT 1,640,885.7000 GHST 0.9410 USDT 0.8910 USDT 0.9020 USDT 0.9010 USDT