Identifier on Huobi: ghstusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.8138 USDT |
161,249.4982 GHST |
0.8036 USDT |
0.7946 USDT |
0.8014 USDT |
0.8251 USDT |
| 2023-08-30 |
0.8006 USDT |
219,849.7521 GHST |
0.8003 USDT |
0.7922 USDT |
0.7970 USDT |
0.8044 USDT |
| 2023-08-29 |
0.7909 USDT |
100,965.6263 GHST |
0.7956 USDT |
0.7717 USDT |
0.7817 USDT |
0.8013 USDT |
| 2023-08-28 |
0.7902 USDT |
109,953.9725 GHST |
0.7983 USDT |
0.7801 USDT |
0.7842 USDT |
0.7823 USDT |
| 2023-08-27 |
0.8153 USDT |
124,123.7928 GHST |
0.8262 USDT |
0.8042 USDT |
0.8114 USDT |
0.8170 USDT |
| 2023-08-26 |
0.8234 USDT |
185,103.5453 GHST |
0.8170 USDT |
0.8115 USDT |
0.8159 USDT |
0.8273 USDT |
| 2023-08-25 |
0.8157 USDT |
169,686.1054 GHST |
0.7783 USDT |
0.7737 USDT |
0.7868 USDT |
0.8172 USDT |
| 2023-08-24 |
0.7831 USDT |
184,931.3447 GHST |
0.7764 USDT |
0.7698 USDT |
0.7719 USDT |
0.7713 USDT |
| 2023-08-23 |
0.7668 USDT |
248,411.0962 GHST |
0.7700 USDT |
0.7431 USDT |
0.7569 USDT |
0.7756 USDT |
| 2023-08-22 |
0.7777 USDT |
229,042.4803 GHST |
0.7836 USDT |
0.7507 USDT |
0.7562 USDT |
0.7556 USDT |
| 2023-08-21 |
0.7880 USDT |
217,831.9206 GHST |
0.7892 USDT |
0.7796 USDT |
0.7843 USDT |
0.7837 USDT |
| 2023-08-20 |
0.7907 USDT |
85,865.1805 GHST |
0.7997 USDT |
0.7817 USDT |
0.7891 USDT |
0.7892 USDT |
| 2023-08-19 |
0.7754 USDT |
6,799.2261 GHST |
0.7698 USDT |
0.7649 USDT |
0.7650 USDT |
0.7979 USDT |
| 2023-08-18 |
0.7708 USDT |
3,531.1605 GHST |
0.7845 USDT |
0.7417 USDT |
0.7417 USDT |
0.7705 USDT |
| 2023-08-17 |
0.8311 USDT |
4,039.5160 GHST |
0.8287 USDT |
0.8147 USDT |
0.8242 USDT |
0.8313 USDT |
| 2023-08-16 |
0.8840 USDT |
632.4996 GHST |
0.8946 USDT |
0.8531 USDT |
0.8531 USDT |
0.8531 USDT |
| 2023-08-15 |
0.9046 USDT |
6,944.6784 GHST |
0.9272 USDT |
0.8930 USDT |
0.8932 USDT |
0.8932 USDT |
| 2023-08-14 |
0.9380 USDT |
9,697.3045 GHST |
0.9340 USDT |
0.9175 USDT |
0.9175 USDT |
0.9297 USDT |
| 2023-08-13 |
0.9231 USDT |
655.8320 GHST |
0.8787 USDT |
0.8787 USDT |
0.8787 USDT |
0.9340 USDT |
| 2023-08-12 |
0.8817 USDT |
4,585.7580 GHST |
0.8757 USDT |
0.8757 USDT |
0.8768 USDT |
0.8858 USDT |
| 2023-08-11 |
0.8945 USDT |
129,290.3514 GHST |
0.8911 USDT |
0.8768 USDT |
0.8810 USDT |
0.8808 USDT |
| 2023-08-10 |
0.9040 USDT |
165,921.3772 GHST |
0.9184 USDT |
0.8894 USDT |
0.8979 USDT |
0.8979 USDT |
| 2023-08-09 |
0.9388 USDT |
156,679.4837 GHST |
0.9439 USDT |
0.9135 USDT |
0.9290 USDT |
0.9280 USDT |
| 2023-08-08 |
0.9352 USDT |
187,237.3259 GHST |
0.9271 USDT |
0.9134 USDT |
0.9283 USDT |
0.9455 USDT |
| 2023-08-07 |
0.9429 USDT |
175,757.1126 GHST |
0.9434 USDT |
0.9137 USDT |
0.9294 USDT |
0.9286 USDT |
| 2023-08-06 |
0.9721 USDT |
212,129.0227 GHST |
0.9530 USDT |
0.9390 USDT |
0.9441 USDT |
0.9439 USDT |
| 2023-08-05 |
0.9265 USDT |
163,982.9457 GHST |
0.9205 USDT |
0.9097 USDT |
0.9177 USDT |
0.9424 USDT |
| 2023-08-04 |
0.9213 USDT |
151,244.7720 GHST |
0.9199 USDT |
0.9147 USDT |
0.9211 USDT |
0.9230 USDT |
| 2023-08-03 |
0.9276 USDT |
204,965.5312 GHST |
0.9317 USDT |
0.9164 USDT |
0.9208 USDT |
0.9210 USDT |
| 2023-08-02 |
0.9368 USDT |
196,208.9448 GHST |
0.9398 USDT |
0.9242 USDT |
0.9291 USDT |
0.9301 USDT |
| 2023-08-01 |
0.9481 USDT |
152,248.7012 GHST |
0.9518 USDT |
0.9361 USDT |
0.9397 USDT |
0.9374 USDT |
| 2023-07-31 |
0.9630 USDT |
196,869.3723 GHST |
0.9508 USDT |
0.9446 USDT |
0.9516 USDT |
0.9524 USDT |
| 2023-07-30 |
0.9624 USDT |
176,706.4350 GHST |
0.9685 USDT |
0.9472 USDT |
0.9499 USDT |
0.9559 USDT |
| 2023-07-29 |
0.9775 USDT |
191,756.4399 GHST |
0.9993 USDT |
0.9611 USDT |
0.9668 USDT |
0.9651 USDT |
| 2023-07-28 |
0.9866 USDT |
145,940.0944 GHST |
1.0002 USDT |
0.9724 USDT |
0.9827 USDT |
0.9868 USDT |
| 2023-07-27 |
0.9769 USDT |
166,780.9394 GHST |
0.9731 USDT |
0.9659 USDT |
0.9719 USDT |
1.0284 USDT |
| 2023-07-26 |
0.9700 USDT |
169,107.1496 GHST |
0.9664 USDT |
0.9574 USDT |
0.9602 USDT |
0.9574 USDT |
| 2023-07-25 |
0.9593 USDT |
200,743.0546 GHST |
0.9410 USDT |
0.9350 USDT |
0.9460 USDT |
0.9679 USDT |
| 2023-07-24 |
0.9529 USDT |
168,124.6722 GHST |
0.9627 USDT |
0.9302 USDT |
0.9363 USDT |
0.9352 USDT |
| 2023-07-23 |
0.9599 USDT |
165,736.6214 GHST |
0.9482 USDT |
0.9348 USDT |
0.9494 USDT |
0.9724 USDT |
| 2023-07-22 |
0.9453 USDT |
166,404.1126 GHST |
0.9503 USDT |
0.9303 USDT |
0.9376 USDT |
0.9523 USDT |
| 2023-07-21 |
0.9466 USDT |
194,721.1986 GHST |
0.9348 USDT |
0.9282 USDT |
0.9388 USDT |
0.9464 USDT |
| 2023-07-20 |
0.9604 USDT |
150,934.4269 GHST |
0.9569 USDT |
0.9443 USDT |
0.9500 USDT |
0.9551 USDT |
| 2023-07-19 |
0.9518 USDT |
201,153.6076 GHST |
0.9461 USDT |
0.9352 USDT |
0.9412 USDT |
0.9573 USDT |
| 2023-07-18 |
0.9500 USDT |
182,078.5731 GHST |
0.9635 USDT |
0.9316 USDT |
0.9416 USDT |
0.9408 USDT |
| 2023-07-17 |
0.9626 USDT |
150,175.9594 GHST |
0.9516 USDT |
0.9412 USDT |
0.9526 USDT |
0.9577 USDT |
| 2023-07-16 |
0.9961 USDT |
176,045.6254 GHST |
0.9331 USDT |
0.9320 USDT |
0.9375 USDT |
0.9655 USDT |
| 2023-07-15 |
0.9408 USDT |
167,172.0709 GHST |
0.9481 USDT |
0.9276 USDT |
0.9329 USDT |
0.9373 USDT |
| 2023-07-14 |
0.9422 USDT |
17,259.9561 GHST |
1.0015 USDT |
0.9135 USDT |
0.9346 USDT |
0.9311 USDT |
| 2023-07-13 |
0.9644 USDT |
484.4735 GHST |
0.9415 USDT |
0.9415 USDT |
0.9415 USDT |
1.0015 USDT |