Identifier on Binance: GHSTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-07 |
0.3867 USDT |
2,652,934.9000 GHST |
0.3720 USDT |
0.3700 USDT |
0.3810 USDT |
0.3820 USDT |
| 2025-06-06 |
0.3695 USDT |
1,508,420.3000 GHST |
0.3650 USDT |
0.3600 USDT |
0.3640 USDT |
0.3730 USDT |
| 2025-06-05 |
0.3942 USDT |
2,965,072.9000 GHST |
0.3990 USDT |
0.3610 USDT |
0.3670 USDT |
0.3660 USDT |
| 2025-06-04 |
0.4090 USDT |
1,138,663.5000 GHST |
0.4090 USDT |
0.3940 USDT |
0.4010 USDT |
0.3990 USDT |
| 2025-06-03 |
0.4039 USDT |
4,011,841.0000 GHST |
0.4180 USDT |
0.3730 USDT |
0.4100 USDT |
0.4080 USDT |
| 2025-06-02 |
0.4064 USDT |
695,080.0000 GHST |
0.4110 USDT |
0.3990 USDT |
0.4040 USDT |
0.4170 USDT |
| 2025-06-01 |
0.4027 USDT |
629,982.3000 GHST |
0.3990 USDT |
0.3930 USDT |
0.3980 USDT |
0.4120 USDT |
| 2025-05-31 |
0.3929 USDT |
959,703.0000 GHST |
0.3980 USDT |
0.3830 USDT |
0.3910 USDT |
0.3990 USDT |
| 2025-05-30 |
0.4183 USDT |
3,048,566.3000 GHST |
0.4330 USDT |
0.4020 USDT |
0.4070 USDT |
0.4040 USDT |
| 2025-05-29 |
0.4435 USDT |
1,475,094.7000 GHST |
0.4510 USDT |
0.4300 USDT |
0.4350 USDT |
0.4310 USDT |
| 2025-05-28 |
0.4467 USDT |
1,705,251.7000 GHST |
0.4520 USDT |
0.4350 USDT |
0.4430 USDT |
0.4440 USDT |
| 2025-05-27 |
0.4593 USDT |
3,860,701.7000 GHST |
0.4590 USDT |
0.4060 USDT |
0.4590 USDT |
0.4530 USDT |
| 2025-05-26 |
0.4632 USDT |
1,273,536.7000 GHST |
0.4620 USDT |
0.4490 USDT |
0.4570 USDT |
0.4570 USDT |
| 2025-05-25 |
0.4528 USDT |
1,072,927.1000 GHST |
0.4650 USDT |
0.4410 USDT |
0.4500 USDT |
0.4600 USDT |
| 2025-05-24 |
0.4746 USDT |
953,254.2000 GHST |
0.4800 USDT |
0.4620 USDT |
0.4660 USDT |
0.4640 USDT |
| 2025-05-23 |
0.5222 USDT |
1,217,670.7000 GHST |
0.5400 USDT |
0.4920 USDT |
0.4980 USDT |
0.4950 USDT |
| 2025-05-22 |
0.5318 USDT |
1,754,301.3000 GHST |
0.5150 USDT |
0.5150 USDT |
0.5250 USDT |
0.5380 USDT |
| 2025-05-21 |
0.5045 USDT |
660,252.2000 GHST |
0.5060 USDT |
0.4910 USDT |
0.5000 USDT |
0.5090 USDT |
| 2025-05-20 |
0.4980 USDT |
1,294,706.6000 GHST |
0.5070 USDT |
0.4750 USDT |
0.4930 USDT |
0.5060 USDT |
| 2025-05-19 |
0.5104 USDT |
893,146.1000 GHST |
0.5350 USDT |
0.4980 USDT |
0.5060 USDT |
0.5040 USDT |
| 2025-05-18 |
0.5267 USDT |
926,102.0000 GHST |
0.5160 USDT |
0.5030 USDT |
0.5170 USDT |
0.5210 USDT |
| 2025-05-17 |
0.5227 USDT |
1,246,615.2000 GHST |
0.5530 USDT |
0.5100 USDT |
0.5150 USDT |
0.5150 USDT |
| 2025-05-16 |
0.5459 USDT |
1,917,871.3000 GHST |
0.5360 USDT |
0.5290 USDT |
0.5410 USDT |
0.5470 USDT |
| 2025-05-15 |
0.5597 USDT |
2,345,078.0000 GHST |
0.5740 USDT |
0.5280 USDT |
0.5360 USDT |
0.5330 USDT |
| 2025-05-14 |
0.5930 USDT |
1,049,261.0000 GHST |
0.6140 USDT |
0.5710 USDT |
0.5770 USDT |
0.5770 USDT |
| 2025-05-13 |
0.5982 USDT |
1,645,276.7000 GHST |
0.6090 USDT |
0.5700 USDT |
0.5830 USDT |
0.6170 USDT |
| 2025-05-12 |
0.6025 USDT |
3,113,686.9000 GHST |
0.5770 USDT |
0.5690 USDT |
0.5800 USDT |
0.6100 USDT |
| 2025-05-11 |
0.5798 USDT |
3,319,491.7000 GHST |
0.5730 USDT |
0.5540 USDT |
0.5680 USDT |
0.5830 USDT |
| 2025-05-10 |
0.5595 USDT |
4,532,157.8000 GHST |
0.5300 USDT |
0.5270 USDT |
0.5360 USDT |
0.5690 USDT |
| 2025-05-09 |
0.5043 USDT |
1,950,880.9000 GHST |
0.4860 USDT |
0.4850 USDT |
0.4910 USDT |
0.5210 USDT |
| 2025-05-08 |
0.4750 USDT |
2,101,370.0000 GHST |
0.4390 USDT |
0.4390 USDT |
0.4460 USDT |
0.4850 USDT |
| 2025-05-07 |
0.4462 USDT |
2,270,183.2000 GHST |
0.4410 USDT |
0.4280 USDT |
0.4320 USDT |
0.4380 USDT |
| 2025-05-06 |
0.4422 USDT |
1,629,150.9000 GHST |
0.4570 USDT |
0.4230 USDT |
0.4320 USDT |
0.4390 USDT |
| 2025-05-05 |
0.4555 USDT |
1,239,338.6000 GHST |
0.4580 USDT |
0.4470 USDT |
0.4540 USDT |
0.4570 USDT |
| 2025-05-04 |
0.4691 USDT |
1,971,987.5000 GHST |
0.4750 USDT |
0.4540 USDT |
0.4600 USDT |
0.4540 USDT |
| 2025-05-03 |
0.4924 USDT |
1,418,835.4000 GHST |
0.5080 USDT |
0.4690 USDT |
0.4750 USDT |
0.4800 USDT |
| 2025-05-02 |
0.5116 USDT |
1,116,839.9000 GHST |
0.5130 USDT |
0.5020 USDT |
0.5060 USDT |
0.5070 USDT |
| 2025-05-01 |
0.5219 USDT |
2,296,110.1000 GHST |
0.5090 USDT |
0.5070 USDT |
0.5120 USDT |
0.5130 USDT |
| 2025-04-30 |
0.5057 USDT |
1,439,336.9000 GHST |
0.4960 USDT |
0.4900 USDT |
0.4980 USDT |
0.5060 USDT |
| 2025-04-29 |
0.5061 USDT |
1,371,343.3000 GHST |
0.5070 USDT |
0.4900 USDT |
0.4950 USDT |
0.4920 USDT |
| 2025-04-28 |
0.4997 USDT |
1,068,408.8000 GHST |
0.4950 USDT |
0.4810 USDT |
0.4940 USDT |
0.5050 USDT |
| 2025-04-27 |
0.5093 USDT |
1,022,134.1000 GHST |
0.5300 USDT |
0.4940 USDT |
0.4960 USDT |
0.4940 USDT |
| 2025-04-26 |
0.5292 USDT |
1,157,280.0000 GHST |
0.5200 USDT |
0.5190 USDT |
0.5260 USDT |
0.5270 USDT |
| 2025-04-25 |
0.5208 USDT |
1,761,074.2000 GHST |
0.5140 USDT |
0.5010 USDT |
0.5090 USDT |
0.5200 USDT |
| 2025-04-24 |
0.5047 USDT |
2,326,562.2000 GHST |
0.5000 USDT |
0.4910 USDT |
0.5000 USDT |
0.5110 USDT |
| 2025-04-23 |
0.4996 USDT |
3,278,156.3000 GHST |
0.4900 USDT |
0.4840 USDT |
0.4920 USDT |
0.4940 USDT |
| 2025-04-22 |
0.4730 USDT |
2,382,088.4000 GHST |
0.4660 USDT |
0.4530 USDT |
0.4660 USDT |
0.4900 USDT |
| 2025-04-21 |
0.4788 USDT |
3,321,016.1000 GHST |
0.4850 USDT |
0.4630 USDT |
0.4660 USDT |
0.4660 USDT |
| 2025-04-20 |
0.4711 USDT |
4,544,945.2000 GHST |
0.4470 USDT |
0.4450 USDT |
0.4520 USDT |
0.4790 USDT |
| 2025-04-19 |
0.4334 USDT |
2,413,806.6000 GHST |
0.4080 USDT |
0.4060 USDT |
0.4110 USDT |
0.4450 USDT |