Identifier on Huobi: ghstusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.8294 USDT |
384,168.2049 GHST |
0.8341 USDT |
0.8178 USDT |
0.8309 USDT |
0.8344 USDT |
| 2025-01-21 |
0.8135 USDT |
599,678.3325 GHST |
0.8030 USDT |
0.7750 USDT |
0.7949 USDT |
0.8425 USDT |
| 2025-01-20 |
0.8214 USDT |
420,932.9326 GHST |
0.8273 USDT |
0.7823 USDT |
0.8033 USDT |
0.8075 USDT |
| 2025-01-19 |
0.8808 USDT |
272,698.6118 GHST |
0.9052 USDT |
0.8230 USDT |
0.8474 USDT |
0.8581 USDT |
| 2025-01-18 |
0.9419 USDT |
134,275.6554 GHST |
0.9852 USDT |
0.9121 USDT |
0.9273 USDT |
0.9229 USDT |
| 2025-01-17 |
0.9556 USDT |
101,189.6873 GHST |
0.9419 USDT |
0.9365 USDT |
0.9484 USDT |
0.9474 USDT |
| 2025-01-16 |
0.9509 USDT |
132,452.7473 GHST |
0.9629 USDT |
0.9302 USDT |
0.9468 USDT |
0.9464 USDT |
| 2025-01-15 |
0.9307 USDT |
85,599.1851 GHST |
0.9357 USDT |
0.9053 USDT |
0.9166 USDT |
0.9561 USDT |
| 2025-01-14 |
0.9096 USDT |
150,856.3491 GHST |
0.8812 USDT |
0.8733 USDT |
0.8859 USDT |
0.9373 USDT |
| 2025-01-13 |
0.8629 USDT |
145,903.0178 GHST |
0.9084 USDT |
0.8301 USDT |
0.8428 USDT |
0.8521 USDT |
| 2025-01-12 |
0.9227 USDT |
70,270.2373 GHST |
0.9273 USDT |
0.9096 USDT |
0.9150 USDT |
0.9217 USDT |
| 2025-01-11 |
0.9334 USDT |
79,733.0519 GHST |
0.9363 USDT |
0.9238 USDT |
0.9339 USDT |
0.9332 USDT |
| 2025-01-10 |
0.9257 USDT |
123,240.1427 GHST |
0.9133 USDT |
0.9007 USDT |
0.9231 USDT |
0.9133 USDT |
| 2025-01-09 |
0.9462 USDT |
102,406.2436 GHST |
0.9566 USDT |
0.9079 USDT |
0.9244 USDT |
0.9158 USDT |
| 2025-01-08 |
0.9548 USDT |
181,120.9388 GHST |
1.0027 USDT |
0.9117 USDT |
0.9377 USDT |
0.9572 USDT |
| 2025-01-07 |
1.0838 USDT |
91,215.6024 GHST |
1.1064 USDT |
1.0289 USDT |
1.0383 USDT |
1.0383 USDT |
| 2025-01-06 |
1.0907 USDT |
55,742.8160 GHST |
1.1066 USDT |
1.0757 USDT |
1.0860 USDT |
1.0974 USDT |
| 2025-01-05 |
1.0933 USDT |
71,921.7311 GHST |
1.1068 USDT |
1.0769 USDT |
1.0916 USDT |
1.0911 USDT |
| 2025-01-04 |
1.1176 USDT |
62,013.8420 GHST |
1.1181 USDT |
1.1032 USDT |
1.1177 USDT |
1.1123 USDT |
| 2025-01-03 |
1.0846 USDT |
105,285.6599 GHST |
1.0615 USDT |
1.0415 USDT |
1.0543 USDT |
1.1212 USDT |
| 2025-01-02 |
1.0700 USDT |
102,728.5014 GHST |
1.0479 USDT |
1.0459 USDT |
1.0628 USDT |
1.0700 USDT |
| 2025-01-01 |
1.0292 USDT |
61,468.3233 GHST |
1.0317 USDT |
1.0119 USDT |
1.0227 USDT |
1.0303 USDT |
| 2024-12-31 |
1.0457 USDT |
107,074.3498 GHST |
1.0533 USDT |
1.0155 USDT |
1.0293 USDT |
1.0334 USDT |
| 2024-12-30 |
1.0520 USDT |
88,485.0587 GHST |
1.0424 USDT |
1.0184 USDT |
1.0309 USDT |
1.0570 USDT |
| 2024-12-29 |
1.0626 USDT |
69,370.1198 GHST |
1.0774 USDT |
1.0315 USDT |
1.0453 USDT |
1.0432 USDT |
| 2024-12-28 |
1.0440 USDT |
108,708.2619 GHST |
1.0264 USDT |
1.0171 USDT |
1.0266 USDT |
1.0678 USDT |
| 2024-12-27 |
1.0366 USDT |
116,838.9259 GHST |
1.0285 USDT |
0.9997 USDT |
1.0240 USDT |
1.0275 USDT |
| 2024-12-26 |
1.0316 USDT |
119,484.8731 GHST |
1.0655 USDT |
1.0041 USDT |
1.0191 USDT |
1.0135 USDT |
| 2024-12-25 |
1.0921 USDT |
85,310.8458 GHST |
1.0796 USDT |
1.0498 USDT |
1.0852 USDT |
1.0729 USDT |
| 2024-12-24 |
1.0682 USDT |
116,153.7378 GHST |
1.0663 USDT |
1.0405 USDT |
1.0562 USDT |
1.0719 USDT |
| 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 |