Identifier on Huobi: ghstusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-14 |
1.2499 USDT |
41,058.8122 GHST |
1.2734 USDT |
1.1233 USDT |
1.1697 USDT |
1.2449 USDT |
| 2023-03-13 |
1.2774 USDT |
33,765.9923 GHST |
1.2076 USDT |
1.2032 USDT |
1.2420 USDT |
1.2689 USDT |
| 2023-03-12 |
1.1302 USDT |
26,386.1020 GHST |
1.1754 USDT |
1.0036 USDT |
1.0725 USDT |
1.1546 USDT |
| 2023-03-11 |
1.1406 USDT |
48,501.6706 GHST |
1.3768 USDT |
0.9601 USDT |
1.0837 USDT |
1.1736 USDT |
| 2023-03-10 |
1.3806 USDT |
22,808.6608 GHST |
1.4200 USDT |
1.3384 USDT |
1.3562 USDT |
1.3818 USDT |
| 2023-03-09 |
1.4768 USDT |
68,471.2795 GHST |
1.5091 USDT |
1.4123 USDT |
1.4362 USDT |
1.4362 USDT |
| 2023-03-08 |
1.5715 USDT |
19,336.8745 GHST |
1.6338 USDT |
1.4978 USDT |
1.5220 USDT |
1.5213 USDT |
| 2023-03-07 |
1.6091 USDT |
21,144.1566 GHST |
1.6083 USDT |
1.5562 USDT |
1.5863 USDT |
1.6320 USDT |
| 2023-03-06 |
1.5277 USDT |
17,626.1147 GHST |
1.5021 USDT |
1.4785 USDT |
1.4916 USDT |
1.5846 USDT |
| 2023-03-05 |
1.4810 USDT |
21,209.8140 GHST |
1.4303 USDT |
1.4097 USDT |
1.4305 USDT |
1.5317 USDT |
| 2023-03-04 |
1.4296 USDT |
18,171.9087 GHST |
1.4384 USDT |
1.4097 USDT |
1.4186 USDT |
1.4317 USDT |
| 2023-03-03 |
1.4427 USDT |
27,043.3968 GHST |
1.5098 USDT |
1.4098 USDT |
1.4235 USDT |
1.4452 USDT |
| 2023-03-02 |
1.4962 USDT |
17,957.1713 GHST |
1.5036 USDT |
1.4661 USDT |
1.4857 USDT |
1.4787 USDT |
| 2023-03-01 |
1.4745 USDT |
19,448.0966 GHST |
1.4591 USDT |
1.4481 USDT |
1.4612 USDT |
1.5099 USDT |
| 2023-02-28 |
1.4878 USDT |
20,252.1881 GHST |
1.4938 USDT |
1.4512 USDT |
1.4615 USDT |
1.4573 USDT |
| 2023-02-27 |
1.5177 USDT |
23,090.4411 GHST |
1.5517 USDT |
1.4723 USDT |
1.4868 USDT |
1.4871 USDT |
| 2023-02-26 |
1.5477 USDT |
18,674.2199 GHST |
1.5606 USDT |
1.5226 USDT |
1.5414 USDT |
1.5319 USDT |
| 2023-02-25 |
1.5386 USDT |
21,073.7589 GHST |
1.5315 USDT |
1.5099 USDT |
1.5265 USDT |
1.5614 USDT |
| 2023-02-24 |
1.5864 USDT |
20,018.9613 GHST |
1.6249 USDT |
1.5001 USDT |
1.5172 USDT |
1.5213 USDT |
| 2023-02-23 |
1.6006 USDT |
17,322.8632 GHST |
1.6275 USDT |
1.5725 USDT |
1.5947 USDT |
1.6080 USDT |
| 2023-02-22 |
1.5729 USDT |
29,995.6530 GHST |
1.4909 USDT |
1.4743 USDT |
1.4997 USDT |
1.6245 USDT |
| 2023-02-21 |
1.4682 USDT |
20,940.4000 GHST |
1.4600 USDT |
1.3984 USDT |
1.4439 USDT |
1.5140 USDT |
| 2023-02-20 |
1.4696 USDT |
32,548.0057 GHST |
1.3510 USDT |
1.3448 USDT |
1.3513 USDT |
1.4857 USDT |
| 2023-02-19 |
1.2951 USDT |
11,668.0186 GHST |
1.3046 USDT |
1.2546 USDT |
1.2627 USDT |
1.2948 USDT |
| 2023-02-18 |
1.3651 USDT |
15,223.2010 GHST |
1.3101 USDT |
1.2847 USDT |
1.2879 USDT |
1.3058 USDT |
| 2023-02-17 |
1.2094 USDT |
56,854.8669 GHST |
1.0832 USDT |
1.0768 USDT |
1.0855 USDT |
1.3469 USDT |
| 2023-02-16 |
1.0891 USDT |
27,700.6257 GHST |
1.0812 USDT |
1.0756 USDT |
1.0876 USDT |
1.0956 USDT |
| 2023-02-15 |
1.0725 USDT |
29,711.6035 GHST |
1.0693 USDT |
1.0578 USDT |
1.0723 USDT |
1.0801 USDT |
| 2023-02-14 |
1.0693 USDT |
11,746.6375 GHST |
1.0634 USDT |
1.0554 USDT |
1.0627 USDT |
1.0703 USDT |
| 2023-02-13 |
1.0737 USDT |
12,102.0605 GHST |
1.1122 USDT |
1.0553 USDT |
1.0624 USDT |
1.0601 USDT |
| 2023-02-12 |
1.0955 USDT |
3,459.3390 GHST |
1.0916 USDT |
0.9900 USDT |
0.9900 USDT |
1.0920 USDT |