Identifier on Huobi: ghstusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
0.4309 USDT |
3,677,436.7709 GHST |
0.4579 USDT |
0.4097 USDT |
0.4170 USDT |
0.4209 USDT |
| 2025-04-09 |
0.4159 USDT |
1,505,606.3995 GHST |
0.4136 USDT |
0.4021 USDT |
0.4153 USDT |
0.4579 USDT |
| 2025-04-08 |
0.4408 USDT |
2,142,663.6836 GHST |
0.4506 USDT |
0.4158 USDT |
0.4235 USDT |
0.4348 USDT |
| 2025-04-07 |
0.4353 USDT |
1,695,872.3159 GHST |
0.4499 USDT |
0.4101 USDT |
0.4383 USDT |
0.4579 USDT |
| 2025-04-06 |
0.4935 USDT |
307,899.6512 GHST |
0.4997 USDT |
0.4875 USDT |
0.4932 USDT |
0.4919 USDT |
| 2025-04-05 |
0.5001 USDT |
1,045,285.9501 GHST |
0.5028 USDT |
0.4879 USDT |
0.4921 USDT |
0.4995 USDT |
| 2025-04-04 |
0.5143 USDT |
949,362.3240 GHST |
0.5221 USDT |
0.5035 USDT |
0.5119 USDT |
0.5148 USDT |
| 2025-04-03 |
0.5388 USDT |
1,785,742.7375 GHST |
0.5491 USDT |
0.5086 USDT |
0.5167 USDT |
0.5167 USDT |
| 2025-04-02 |
0.5474 USDT |
4,393.2712 GHST |
0.5530 USDT |
0.5397 USDT |
0.5434 USDT |
0.5480 USDT |
| 2025-04-01 |
0.5934 USDT |
1,957,893.6287 GHST |
0.6206 USDT |
0.5398 USDT |
0.5571 USDT |
0.5578 USDT |
| 2025-03-31 |
0.5932 USDT |
1,868,578.9611 GHST |
0.5789 USDT |
0.5757 USDT |
0.5856 USDT |
0.6063 USDT |
| 2025-03-30 |
0.5869 USDT |
3,871,053.2768 GHST |
0.6457 USDT |
0.5590 USDT |
0.5665 USDT |
0.5793 USDT |
| 2025-03-29 |
0.5497 USDT |
3,773,471.6863 GHST |
0.5582 USDT |
0.5232 USDT |
0.5335 USDT |
0.5717 USDT |
| 2025-03-28 |
0.5231 USDT |
1,484,051.8317 GHST |
0.5285 USDT |
0.5014 USDT |
0.5183 USDT |
0.5175 USDT |
| 2025-03-27 |
0.5051 USDT |
19,019.2982 GHST |
0.5060 USDT |
0.5030 USDT |
0.5071 USDT |
0.5060 USDT |
| 2025-03-26 |
0.4839 USDT |
24,020.0994 GHST |
0.4838 USDT |
0.4779 USDT |
0.4803 USDT |
0.4846 USDT |
| 2025-03-25 |
0.4717 USDT |
880,258.3819 GHST |
0.4671 USDT |
0.4594 USDT |
0.4715 USDT |
0.4725 USDT |
| 2025-03-24 |
0.4459 USDT |
1,231,202.1981 GHST |
0.4293 USDT |
0.4254 USDT |
0.4332 USDT |
0.4597 USDT |
| 2025-03-23 |
0.4303 USDT |
1,125,774.2494 GHST |
0.4297 USDT |
0.4223 USDT |
0.4254 USDT |
0.4248 USDT |
| 2025-03-22 |
0.4258 USDT |
1,142,450.1245 GHST |
0.4133 USDT |
0.4115 USDT |
0.4165 USDT |
0.4340 USDT |
| 2025-03-21 |
0.4168 USDT |
1,644,780.8292 GHST |
0.4123 USDT |
0.4090 USDT |
0.4156 USDT |
0.4157 USDT |
| 2025-03-20 |
0.4200 USDT |
1,659,735.3069 GHST |
0.4314 USDT |
0.4104 USDT |
0.4114 USDT |
0.4106 USDT |
| 2025-03-19 |
0.4182 USDT |
808,845.8308 GHST |
0.4148 USDT |
0.4082 USDT |
0.4139 USDT |
0.4226 USDT |
| 2025-03-18 |
0.4058 USDT |
1,682,193.3191 GHST |
0.4064 USDT |
0.3941 USDT |
0.4010 USDT |
0.4153 USDT |
| 2025-03-17 |
0.4067 USDT |
1,248,801.3680 GHST |
0.3930 USDT |
0.3909 USDT |
0.3971 USDT |
0.4179 USDT |
| 2025-03-16 |
0.4133 USDT |
277,499.4958 GHST |
0.4140 USDT |
0.4082 USDT |
0.4136 USDT |
0.4191 USDT |
| 2025-03-15 |
0.4049 USDT |
313,056.0097 GHST |
0.4071 USDT |
0.4012 USDT |
0.4040 USDT |
0.4025 USDT |
| 2025-03-14 |
0.4020 USDT |
1,083,491.4154 GHST |
0.3981 USDT |
0.3953 USDT |
0.4027 USDT |
0.4027 USDT |
| 2025-03-13 |
0.3967 USDT |
2,848,903.7802 GHST |
0.3964 USDT |
0.3882 USDT |
0.3936 USDT |
0.3979 USDT |
| 2025-03-12 |
0.3938 USDT |
3,296,911.3028 GHST |
0.3972 USDT |
0.3807 USDT |
0.3878 USDT |
0.3966 USDT |
| 2025-03-11 |
0.3991 USDT |
3,119,639.5365 GHST |
0.3851 USDT |
0.3749 USDT |
0.3911 USDT |
0.3971 USDT |
| 2025-03-10 |
0.3982 USDT |
2,416,722.8247 GHST |
0.3898 USDT |
0.3714 USDT |
0.3806 USDT |
0.3740 USDT |
| 2025-03-09 |
0.4149 USDT |
733,746.4229 GHST |
0.4338 USDT |
0.3777 USDT |
0.3894 USDT |
0.3903 USDT |
| 2025-03-08 |
0.4413 USDT |
391,155.6507 GHST |
0.4433 USDT |
0.4339 USDT |
0.4374 USDT |
0.4373 USDT |
| 2025-03-07 |
0.4450 USDT |
716,393.1357 GHST |
0.4479 USDT |
0.4265 USDT |
0.4451 USDT |
0.4483 USDT |
| 2025-03-06 |
0.4618 USDT |
832,715.0656 GHST |
0.4643 USDT |
0.4410 USDT |
0.4469 USDT |
0.4475 USDT |
| 2025-03-05 |
0.4573 USDT |
1,005,800.0431 GHST |
0.4516 USDT |
0.4435 USDT |
0.4525 USDT |
0.4646 USDT |
| 2025-03-04 |
0.4433 USDT |
1,044,888.4666 GHST |
0.4685 USDT |
0.4133 USDT |
0.4377 USDT |
0.4434 USDT |
| 2025-03-03 |
0.5139 USDT |
1,200,601.3175 GHST |
0.5374 USDT |
0.4620 USDT |
0.4710 USDT |
0.4692 USDT |
| 2025-03-02 |
0.5024 USDT |
460,181.1375 GHST |
0.5084 USDT |
0.4941 USDT |
0.5012 USDT |
0.5007 USDT |
| 2025-03-01 |
0.5080 USDT |
750,610.5417 GHST |
0.5171 USDT |
0.4923 USDT |
0.5005 USDT |
0.5040 USDT |
| 2025-02-28 |
0.4867 USDT |
849,136.3917 GHST |
0.5090 USDT |
0.4644 USDT |
0.4794 USDT |
0.5119 USDT |
| 2025-02-27 |
0.5108 USDT |
363,411.0317 GHST |
0.5098 USDT |
0.5032 USDT |
0.5135 USDT |
0.5167 USDT |
| 2025-02-26 |
0.5105 USDT |
663,711.8511 GHST |
0.5038 USDT |
0.4999 USDT |
0.5053 USDT |
0.5035 USDT |
| 2025-02-25 |
0.4848 USDT |
1,110,949.3678 GHST |
0.4886 USDT |
0.4615 USDT |
0.4788 USDT |
0.4873 USDT |
| 2025-02-24 |
0.5342 USDT |
654,837.7176 GHST |
0.5629 USDT |
0.5074 USDT |
0.5186 USDT |
0.5085 USDT |
| 2025-02-23 |
0.5704 USDT |
697,937.2535 GHST |
0.5802 USDT |
0.5572 USDT |
0.5620 USDT |
0.5615 USDT |
| 2025-02-22 |
0.5594 USDT |
892,567.0203 GHST |
0.5433 USDT |
0.5386 USDT |
0.5489 USDT |
0.5761 USDT |
| 2025-02-21 |
0.5579 USDT |
533,403.1353 GHST |
0.5534 USDT |
0.5469 USDT |
0.5541 USDT |
0.5691 USDT |
| 2025-02-20 |
0.5480 USDT |
872,478.6109 GHST |
0.5470 USDT |
0.5371 USDT |
0.5435 USDT |
0.5514 USDT |