Identifier on Huobi: ghstusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.9880 USDT |
92,025.5849 GHST |
0.9665 USDT |
0.9617 USDT |
0.9823 USDT |
1.0206 USDT |
| 2024-12-21 |
1.0260 USDT |
132,466.2338 GHST |
1.0071 USDT |
0.9934 USDT |
1.0073 USDT |
1.0217 USDT |
| 2024-12-20 |
0.9455 USDT |
232,297.2002 GHST |
0.9610 USDT |
0.8532 USDT |
0.8984 USDT |
0.9647 USDT |
| 2024-12-19 |
1.0101 USDT |
193,517.6803 GHST |
1.0018 USDT |
0.9609 USDT |
0.9980 USDT |
0.9999 USDT |
| 2024-12-18 |
1.0688 USDT |
221,513.0069 GHST |
1.0984 USDT |
0.9822 USDT |
1.0217 USDT |
1.0197 USDT |
| 2024-12-17 |
1.1491 USDT |
183,194.6932 GHST |
1.1602 USDT |
1.0916 USDT |
1.1135 USDT |
1.0974 USDT |
| 2024-12-16 |
1.2057 USDT |
174,813.1386 GHST |
1.2424 USDT |
1.1629 USDT |
1.1798 USDT |
1.1929 USDT |
| 2024-12-15 |
1.2149 USDT |
92,979.3443 GHST |
1.2121 USDT |
1.1742 USDT |
1.1997 USDT |
1.2325 USDT |
| 2024-12-14 |
1.2869 USDT |
99,409.2838 GHST |
1.3317 USDT |
1.2282 USDT |
1.2448 USDT |
1.2389 USDT |
| 2024-12-13 |
1.3361 USDT |
100,023.7076 GHST |
1.3276 USDT |
1.3026 USDT |
1.3250 USDT |
1.3402 USDT |
| 2024-12-12 |
1.2976 USDT |
223,248.6711 GHST |
1.2573 USDT |
1.2452 USDT |
1.2654 USDT |
1.3267 USDT |
| 2024-12-11 |
1.2212 USDT |
222,932.1817 GHST |
1.1900 USDT |
1.1428 USDT |
1.1792 USDT |
1.2571 USDT |
| 2024-12-10 |
1.1988 USDT |
225,995.7877 GHST |
1.2429 USDT |
1.0674 USDT |
1.1429 USDT |
1.1098 USDT |
| 2024-12-09 |
1.4052 USDT |
100,076.2757 GHST |
1.4717 USDT |
1.3458 USDT |
1.3721 USDT |
1.3995 USDT |
| 2024-12-08 |
1.4246 USDT |
102,511.0795 GHST |
1.4216 USDT |
1.3964 USDT |
1.4173 USDT |
1.4216 USDT |
| 2024-12-07 |
1.4874 USDT |
146,716.6526 GHST |
1.5052 USDT |
1.4218 USDT |
1.4348 USDT |
1.4343 USDT |
| 2024-12-06 |
1.4747 USDT |
194,799.4397 GHST |
1.3305 USDT |
1.3148 USDT |
1.3763 USDT |
1.5041 USDT |
| 2024-12-05 |
1.3684 USDT |
114,361.7030 GHST |
1.3974 USDT |
1.3318 USDT |
1.3666 USDT |
1.3833 USDT |
| 2024-12-04 |
1.3651 USDT |
183,786.1138 GHST |
1.3844 USDT |
1.3221 USDT |
1.3493 USDT |
1.3885 USDT |
| 2024-12-03 |
1.3041 USDT |
233,446.4226 GHST |
1.3211 USDT |
1.2319 USDT |
1.2830 USDT |
1.3872 USDT |
| 2024-12-02 |
1.2037 USDT |
155,347.2505 GHST |
1.2002 USDT |
1.1366 USDT |
1.1830 USDT |
1.2549 USDT |
| 2024-12-01 |
1.2000 USDT |
93,687.3972 GHST |
1.1977 USDT |
1.1689 USDT |
1.1916 USDT |
1.2227 USDT |
| 2024-11-30 |
1.2028 USDT |
126,587.2611 GHST |
1.1332 USDT |
1.1170 USDT |
1.1416 USDT |
1.2123 USDT |
| 2024-11-29 |
1.1212 USDT |
106,078.2388 GHST |
1.1369 USDT |
1.0973 USDT |
1.1140 USDT |
1.1267 USDT |
| 2024-11-28 |
1.1197 USDT |
159,856.7333 GHST |
1.1109 USDT |
1.0973 USDT |
1.1141 USDT |
1.1452 USDT |
| 2024-11-27 |
1.0630 USDT |
110,602.9499 GHST |
1.0674 USDT |
1.0384 USDT |
1.0586 USDT |
1.0664 USDT |
| 2024-11-26 |
1.0786 USDT |
104,609.9280 GHST |
1.0931 USDT |
1.0061 USDT |
1.0447 USDT |
1.0159 USDT |
| 2024-11-25 |
1.1173 USDT |
150,569.4730 GHST |
1.1298 USDT |
1.0711 USDT |
1.1126 USDT |
1.1058 USDT |
| 2024-11-24 |
1.0952 USDT |
180,319.8914 GHST |
1.0118 USDT |
1.0094 USDT |
1.0386 USDT |
1.1146 USDT |
| 2024-11-23 |
0.9896 USDT |
196,558.8023 GHST |
0.9601 USDT |
0.9488 USDT |
0.9721 USDT |
1.0077 USDT |
| 2024-11-22 |
0.9501 USDT |
157,140.7149 GHST |
0.9582 USDT |
0.9168 USDT |
0.9428 USDT |
0.9393 USDT |
| 2024-11-21 |
0.9563 USDT |
144,354.0525 GHST |
0.9273 USDT |
0.9004 USDT |
0.9341 USDT |
0.9542 USDT |
| 2024-11-20 |
0.9588 USDT |
129,996.7315 GHST |
0.9733 USDT |
0.9347 USDT |
0.9435 USDT |
0.9403 USDT |
| 2024-11-19 |
0.9703 USDT |
114,437.0647 GHST |
0.9840 USDT |
0.9431 USDT |
0.9571 USDT |
0.9524 USDT |
| 2024-11-18 |
0.9548 USDT |
107,290.3417 GHST |
0.9410 USDT |
0.9286 USDT |
0.9479 USDT |
0.9698 USDT |
| 2024-11-17 |
0.9616 USDT |
166,424.8058 GHST |
0.9920 USDT |
0.9165 USDT |
0.9338 USDT |
0.9286 USDT |
| 2024-11-16 |
0.9561 USDT |
178,546.8494 GHST |
0.9381 USDT |
0.8961 USDT |
0.9108 USDT |
0.9907 USDT |
| 2024-11-15 |
0.9333 USDT |
239,703.4412 GHST |
0.9290 USDT |
0.8978 USDT |
0.9366 USDT |
0.9395 USDT |
| 2024-11-14 |
0.9612 USDT |
202,221.6179 GHST |
0.9594 USDT |
0.9382 USDT |
0.9619 USDT |
0.9516 USDT |
| 2024-11-13 |
0.9625 USDT |
156,530.3496 GHST |
0.9835 USDT |
0.9248 USDT |
0.9625 USDT |
0.9659 USDT |
| 2024-11-12 |
0.9991 USDT |
163,661.4882 GHST |
1.0169 USDT |
0.9378 USDT |
0.9806 USDT |
0.9692 USDT |
| 2024-11-11 |
0.9970 USDT |
207,607.5842 GHST |
0.9906 USDT |
0.9597 USDT |
0.9948 USDT |
1.0091 USDT |
| 2024-11-10 |
0.9647 USDT |
99,920.2898 GHST |
0.9499 USDT |
0.9355 USDT |
0.9455 USDT |
0.9866 USDT |
| 2024-11-09 |
0.9387 USDT |
129,926.0866 GHST |
0.9341 USDT |
0.9150 USDT |
0.9245 USDT |
0.9226 USDT |
| 2024-11-08 |
0.9241 USDT |
133,400.6511 GHST |
0.9127 USDT |
0.9010 USDT |
0.9262 USDT |
0.9107 USDT |
| 2024-11-07 |
0.9249 USDT |
192,118.9270 GHST |
0.9222 USDT |
0.8967 USDT |
0.9115 USDT |
0.9141 USDT |
| 2024-11-06 |
0.8816 USDT |
189,363.3152 GHST |
0.8614 USDT |
0.8545 USDT |
0.8790 USDT |
0.8950 USDT |
| 2024-11-05 |
0.8680 USDT |
102,975.0982 GHST |
0.8687 USDT |
0.8400 USDT |
0.8578 USDT |
0.8709 USDT |
| 2024-11-04 |
0.8472 USDT |
124,610.8873 GHST |
0.8792 USDT |
0.8211 USDT |
0.8376 USDT |
0.8510 USDT |
| 2024-11-03 |
0.8957 USDT |
129,529.7253 GHST |
0.9803 USDT |
0.7979 USDT |
0.8372 USDT |
0.8637 USDT |