Crypto exchange Huobi

Market Aavegotchi (GHST) / Tether (USDT)

Identifier on Huobi: ghstusdt
123...1819
Date Price Volume Open Low High Close
2024-12-23 0.9956 USDT 44,035.7045 GHST 0.9910 USDT 0.9683 USDT 0.9915 USDT 0.9908 USDT
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
123...1819