Identifier on Huobi: ghstusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
1.0728 USDT |
8,492.1874 GHST |
1.0758 USDT |
1.0402 USDT |
1.0402 USDT |
1.0787 USDT |
| 2023-05-02 |
1.0763 USDT |
3,745.7472 GHST |
1.0935 USDT |
1.0697 USDT |
1.0750 USDT |
1.0751 USDT |
| 2023-05-01 |
1.0928 USDT |
4,231.9262 GHST |
1.1145 USDT |
1.0864 USDT |
1.0884 USDT |
1.0945 USDT |
| 2023-04-30 |
1.1026 USDT |
4,591.6133 GHST |
1.0957 USDT |
1.0891 USDT |
1.0957 USDT |
1.1130 USDT |
| 2023-04-29 |
1.1000 USDT |
5,386.4378 GHST |
1.1062 USDT |
1.0755 USDT |
1.0755 USDT |
1.0969 USDT |
| 2023-04-28 |
1.2331 USDT |
111,404.1412 GHST |
1.1289 USDT |
1.0346 USDT |
1.1248 USDT |
1.1248 USDT |
| 2023-04-27 |
1.1134 USDT |
20,071.9955 GHST |
1.1048 USDT |
1.0922 USDT |
1.1094 USDT |
1.1300 USDT |
| 2023-04-26 |
1.1290 USDT |
23,030.3883 GHST |
1.1284 USDT |
1.0945 USDT |
1.1042 USDT |
1.1075 USDT |
| 2023-04-25 |
1.0995 USDT |
17,410.9380 GHST |
1.0890 USDT |
1.0856 USDT |
1.0991 USDT |
1.1034 USDT |
| 2023-04-24 |
1.0902 USDT |
27,645.7673 GHST |
1.0993 USDT |
1.0750 USDT |
1.0893 USDT |
1.0986 USDT |
| 2023-04-23 |
1.1088 USDT |
15,737.3795 GHST |
1.1284 USDT |
1.0821 USDT |
1.1021 USDT |
1.1003 USDT |
| 2023-04-22 |
1.0630 USDT |
22,858.5001 GHST |
1.0523 USDT |
1.0355 USDT |
1.0463 USDT |
1.1061 USDT |
| 2023-04-21 |
1.0900 USDT |
18,063.4102 GHST |
1.0904 USDT |
1.0624 USDT |
1.0668 USDT |
1.0628 USDT |
| 2023-04-20 |
1.1060 USDT |
25,961.0264 GHST |
1.1001 USDT |
1.0754 USDT |
1.0879 USDT |
1.0932 USDT |
| 2023-04-19 |
1.1391 USDT |
31,217.3851 GHST |
1.2026 USDT |
1.0548 USDT |
1.1206 USDT |
1.1219 USDT |
| 2023-04-18 |
1.2112 USDT |
16,595.2539 GHST |
1.2089 USDT |
1.1986 USDT |
1.2055 USDT |
1.2033 USDT |
| 2023-04-17 |
1.1875 USDT |
24,034.5453 GHST |
1.1444 USDT |
1.1436 USDT |
1.1592 USDT |
1.1923 USDT |
| 2023-04-16 |
1.1452 USDT |
25,984.7186 GHST |
1.1566 USDT |
1.1305 USDT |
1.1342 USDT |
1.1486 USDT |
| 2023-04-15 |
1.1488 USDT |
27,930.5055 GHST |
1.1491 USDT |
1.1200 USDT |
1.1253 USDT |
1.1588 USDT |
| 2023-04-14 |
1.1125 USDT |
24,886.7730 GHST |
1.0888 USDT |
1.0797 USDT |
1.1054 USDT |
1.1247 USDT |
| 2023-04-13 |
1.0781 USDT |
27,418.0024 GHST |
1.0573 USDT |
1.0541 USDT |
1.0579 USDT |
1.0880 USDT |
| 2023-04-12 |
1.0786 USDT |
32,984.7714 GHST |
1.1208 USDT |
1.0591 USDT |
1.0672 USDT |
1.0737 USDT |
| 2023-04-11 |
1.1067 USDT |
23,568.8224 GHST |
1.1104 USDT |
1.0868 USDT |
1.1060 USDT |
1.1164 USDT |
| 2023-04-10 |
1.0951 USDT |
27,667.0457 GHST |
1.0840 USDT |
1.0719 USDT |
1.0768 USDT |
1.0923 USDT |
| 2023-04-09 |
1.0885 USDT |
26,889.2494 GHST |
1.0808 USDT |
1.0679 USDT |
1.0718 USDT |
1.0859 USDT |
| 2023-04-08 |
1.0686 USDT |
20,553.7857 GHST |
1.0559 USDT |
1.0559 USDT |
1.0601 USDT |
1.0640 USDT |
| 2023-04-07 |
1.0701 USDT |
26,721.8704 GHST |
1.0721 USDT |
1.0548 USDT |
1.0663 USDT |
1.0664 USDT |
| 2023-04-06 |
1.0617 USDT |
24,927.5022 GHST |
1.0760 USDT |
1.0513 USDT |
1.0546 USDT |
1.0669 USDT |
| 2023-04-05 |
1.0785 USDT |
24,238.6770 GHST |
1.0780 USDT |
1.0546 USDT |
1.0632 USDT |
1.0720 USDT |
| 2023-04-04 |
1.0609 USDT |
27,553.2261 GHST |
1.0614 USDT |
1.0220 USDT |
1.0448 USDT |
1.0794 USDT |
| 2023-04-03 |
1.0755 USDT |
25,367.4837 GHST |
1.0886 USDT |
1.0481 USDT |
1.0563 USDT |
1.0608 USDT |
| 2023-04-02 |
1.1016 USDT |
22,635.6900 GHST |
1.1211 USDT |
1.0722 USDT |
1.0883 USDT |
1.0873 USDT |
| 2023-04-01 |
1.1195 USDT |
23,738.6240 GHST |
1.1860 USDT |
1.0908 USDT |
1.1098 USDT |
1.1162 USDT |
| 2023-03-31 |
1.1491 USDT |
49,655.7243 GHST |
1.0918 USDT |
1.0896 USDT |
1.0997 USDT |
1.1877 USDT |
| 2023-03-30 |
1.0746 USDT |
32,099.4281 GHST |
1.0692 USDT |
1.0542 USDT |
1.0652 USDT |
1.0904 USDT |
| 2023-03-29 |
1.0729 USDT |
25,623.7198 GHST |
1.0613 USDT |
1.0590 USDT |
1.0642 USDT |
1.0784 USDT |
| 2023-03-28 |
1.0364 USDT |
26,930.0171 GHST |
1.0501 USDT |
1.0103 USDT |
1.0210 USDT |
1.0446 USDT |
| 2023-03-27 |
1.1130 USDT |
23,505.7757 GHST |
1.1210 USDT |
1.0464 USDT |
1.0668 USDT |
1.0612 USDT |
| 2023-03-26 |
1.1210 USDT |
28,473.2188 GHST |
1.1425 USDT |
1.0975 USDT |
1.1125 USDT |
1.1120 USDT |
| 2023-03-25 |
1.1391 USDT |
32,076.9939 GHST |
1.1722 USDT |
1.0464 USDT |
1.1248 USDT |
1.1420 USDT |
| 2023-03-24 |
1.2243 USDT |
22,347.1251 GHST |
1.2161 USDT |
1.1612 USDT |
1.1833 USDT |
1.1904 USDT |
| 2023-03-23 |
1.1935 USDT |
33,841.2266 GHST |
1.1851 USDT |
1.1569 USDT |
1.1818 USDT |
1.2175 USDT |
| 2023-03-22 |
1.2151 USDT |
38,370.8457 GHST |
1.2737 USDT |
1.1612 USDT |
1.1919 USDT |
1.1904 USDT |
| 2023-03-21 |
1.3412 USDT |
24,066.7862 GHST |
1.3492 USDT |
1.2970 USDT |
1.3140 USDT |
1.3039 USDT |
| 2023-03-20 |
1.3631 USDT |
30,730.0825 GHST |
1.3670 USDT |
1.2967 USDT |
1.3360 USDT |
1.3585 USDT |
| 2023-03-19 |
1.3690 USDT |
25,938.1398 GHST |
1.3389 USDT |
1.3154 USDT |
1.3486 USDT |
1.3804 USDT |
| 2023-03-18 |
1.3971 USDT |
42,949.8081 GHST |
1.2398 USDT |
1.2023 USDT |
1.2304 USDT |
1.3567 USDT |
| 2023-03-17 |
1.2151 USDT |
34,326.1955 GHST |
1.1704 USDT |
1.1541 USDT |
1.1720 USDT |
1.2594 USDT |
| 2023-03-16 |
1.1697 USDT |
29,620.8138 GHST |
1.1327 USDT |
1.1096 USDT |
1.1437 USDT |
1.1770 USDT |
| 2023-03-15 |
1.2001 USDT |
31,184.3534 GHST |
1.2652 USDT |
1.1144 USDT |
1.1350 USDT |
1.1424 USDT |