Crypto exchange Huobi

Market Aavegotchi (GHST) / Tether (USDT)

Identifier on Huobi: ghstusdt
Date Price Volume Open Low High Close
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
2023-02-11 1.0862 USDT 1,350.8028 GHST 1.0811 USDT 1.0669 USDT 1.0669 USDT 1.0935 USDT
2023-02-10 1.0883 USDT 4,635.0500 GHST 1.0833 USDT 1.0772 USDT 1.0796 USDT 1.0816 USDT
2023-02-09 1.1129 USDT 30,160.4936 GHST 1.1325 USDT 1.0156 USDT 1.0841 USDT 1.0835 USDT
2023-02-08 1.1322 USDT 36,114.7581 GHST 1.1154 USDT 1.1098 USDT 1.1251 USDT 1.1332 USDT
2023-02-07 1.1079 USDT 31,288.0495 GHST 1.1031 USDT 1.0834 USDT 1.0987 USDT 1.1159 USDT
2023-02-06 1.1104 USDT 28,582.9910 GHST 1.1208 USDT 1.0961 USDT 1.1051 USDT 1.1079 USDT
2023-02-05 1.1199 USDT 27,851.3584 GHST 1.1216 USDT 1.0980 USDT 1.1170 USDT 1.1171 USDT
2023-02-04 1.1491 USDT 25,972.6609 GHST 1.1517 USDT 1.1216 USDT 1.1287 USDT 1.1287 USDT
2023-02-03 1.1390 USDT 29,732.7905 GHST 1.1240 USDT 1.1210 USDT 1.1312 USDT 1.1564 USDT
2023-02-02 1.1254 USDT 22,650.4027 GHST 1.1076 USDT 1.1000 USDT 1.1147 USDT 1.1372 USDT
2023-02-01 1.1255 USDT 23,824.0842 GHST 1.1402 USDT 1.0673 USDT 1.1066 USDT 1.1057 USDT
2023-01-31 1.1405 USDT 21,888.1098 GHST 1.1464 USDT 1.1201 USDT 1.1397 USDT 1.1390 USDT
2023-01-30 1.1242 USDT 34,365.2651 GHST 1.0811 USDT 1.0614 USDT 1.0817 USDT 1.1418 USDT
2023-01-29 1.0735 USDT 22,276.9334 GHST 1.0812 USDT 1.0348 USDT 1.0499 USDT 1.0694 USDT
2023-01-28 1.0432 USDT 26,705.7507 GHST 1.0509 USDT 1.0324 USDT 1.0389 USDT 1.0404 USDT
2023-01-27 1.0306 USDT 28,982.2561 GHST 1.0217 USDT 1.0125 USDT 1.0172 USDT 1.0398 USDT
2023-01-26 1.0291 USDT 25,151.1314 GHST 1.0402 USDT 1.0031 USDT 1.0239 USDT 1.0223 USDT
2023-01-25 1.0216 USDT 27,319.5260 GHST 1.0161 USDT 1.0011 USDT 1.0165 USDT 1.0207 USDT
2023-01-24 1.0158 USDT 31,230.3379 GHST 1.0132 USDT 0.9908 USDT 1.0093 USDT 1.0170 USDT