Identifier on Huobi: ghstusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
1.0201 USDT |
372.8170 GHST |
1.0222 USDT |
1.0109 USDT |
1.0129 USDT |
1.0339 USDT |
| 2022-12-22 |
1.0187 USDT |
643.1269 GHST |
1.0259 USDT |
1.0051 USDT |
1.0051 USDT |
1.0051 USDT |
| 2022-12-21 |
1.0325 USDT |
168.7284 GHST |
1.0441 USDT |
1.0169 USDT |
1.0169 USDT |
1.0259 USDT |
| 2022-12-20 |
1.0324 USDT |
1,083.1251 GHST |
1.0289 USDT |
1.0209 USDT |
1.0209 USDT |
1.0209 USDT |
| 2022-12-19 |
1.0459 USDT |
3,238.0966 GHST |
1.0228 USDT |
1.0135 USDT |
1.0135 USDT |
1.0289 USDT |
| 2022-12-18 |
1.0225 USDT |
3,081.9855 GHST |
1.0389 USDT |
1.0102 USDT |
1.0110 USDT |
1.0110 USDT |
| 2022-12-17 |
1.0376 USDT |
6,259.4624 GHST |
1.0335 USDT |
1.0149 USDT |
1.0189 USDT |
1.0315 USDT |
| 2022-12-16 |
1.2210 USDT |
10,282.4923 GHST |
1.0028 USDT |
1.0028 USDT |
1.0028 USDT |
1.0420 USDT |
| 2022-12-15 |
1.0062 USDT |
15,088.3372 GHST |
1.0046 USDT |
0.9298 USDT |
1.0011 USDT |
1.0028 USDT |
| 2022-12-14 |
1.0180 USDT |
5,394.4548 GHST |
1.0773 USDT |
1.0139 USDT |
1.0140 USDT |
1.0503 USDT |
| 2022-12-13 |
1.0387 USDT |
25,925.8283 GHST |
1.0780 USDT |
1.0036 USDT |
1.0140 USDT |
1.0210 USDT |
| 2022-12-12 |
1.1290 USDT |
16,389.5939 GHST |
1.0180 USDT |
0.9654 USDT |
0.9980 USDT |
1.0566 USDT |
| 2022-12-11 |
1.0197 USDT |
5,666.3699 GHST |
1.0213 USDT |
0.9922 USDT |
0.9988 USDT |
1.0235 USDT |
| 2022-12-10 |
1.0196 USDT |
564.4129 GHST |
1.0130 USDT |
1.0081 USDT |
1.0130 USDT |
1.0157 USDT |
| 2022-12-09 |
1.0141 USDT |
904.7162 GHST |
1.0240 USDT |
1.0047 USDT |
1.0092 USDT |
1.0130 USDT |
| 2022-12-08 |
1.0339 USDT |
1,377.2534 GHST |
1.0180 USDT |
0.9985 USDT |
1.0133 USDT |
1.0249 USDT |
| 2022-12-07 |
1.0261 USDT |
4,220.1425 GHST |
1.0520 USDT |
1.0079 USDT |
1.0158 USDT |
1.0158 USDT |
| 2022-12-06 |
1.0657 USDT |
4,831.3868 GHST |
1.0409 USDT |
1.0396 USDT |
1.0440 USDT |
1.0529 USDT |
| 2022-12-05 |
1.0568 USDT |
12,170.4007 GHST |
1.0424 USDT |
1.0086 USDT |
1.0250 USDT |
1.0476 USDT |
| 2022-12-04 |
1.0292 USDT |
3,248.1624 GHST |
1.0132 USDT |
1.0132 USDT |
1.0132 USDT |
1.0327 USDT |
| 2022-12-03 |
1.0205 USDT |
1,023.8006 GHST |
1.0313 USDT |
1.0120 USDT |
1.0120 USDT |
1.0182 USDT |
| 2022-12-02 |
1.0267 USDT |
3,781.5962 GHST |
1.0563 USDT |
1.0030 USDT |
1.0120 USDT |
1.0313 USDT |
| 2022-12-01 |
1.0686 USDT |
11,033.8883 GHST |
1.0801 USDT |
1.0419 USDT |
1.0499 USDT |
1.0576 USDT |
| 2022-11-30 |
1.0679 USDT |
7,319.7072 GHST |
1.0663 USDT |
1.0408 USDT |
1.0504 USDT |
1.0738 USDT |
| 2022-11-29 |
1.0359 USDT |
11,776.4583 GHST |
1.0232 USDT |
1.0112 USDT |
1.0142 USDT |
1.0615 USDT |
| 2022-11-28 |
1.0121 USDT |
24,761.4300 GHST |
1.0239 USDT |
0.9235 USDT |
1.0150 USDT |
1.0177 USDT |
| 2022-11-27 |
1.0367 USDT |
13,632.1126 GHST |
1.0330 USDT |
1.0149 USDT |
1.0299 USDT |
1.0240 USDT |
| 2022-11-26 |
1.0982 USDT |
191,172.8882 GHST |
1.0126 USDT |
0.9200 USDT |
1.0147 USDT |
1.0257 USDT |
| 2022-11-25 |
1.0223 USDT |
129,061.7709 GHST |
1.0298 USDT |
0.9866 USDT |
1.0113 USDT |
1.0113 USDT |
| 2022-11-24 |
1.0257 USDT |
186,330.3885 GHST |
1.0302 USDT |
1.0071 USDT |
1.0219 USDT |
1.0300 USDT |
| 2022-11-23 |
1.0242 USDT |
131,870.3167 GHST |
1.0159 USDT |
1.0128 USDT |
1.0169 USDT |
1.0216 USDT |
| 2022-11-22 |
1.0183 USDT |
153,801.5192 GHST |
1.0184 USDT |
1.0143 USDT |
1.0179 USDT |
1.0192 USDT |
| 2022-11-21 |
1.0168 USDT |
161,137.2794 GHST |
1.0151 USDT |
1.0131 USDT |
1.0147 USDT |
1.0182 USDT |
| 2022-11-20 |
1.0198 USDT |
164,287.9116 GHST |
1.0209 USDT |
1.0150 USDT |
1.0164 USDT |
1.0165 USDT |
| 2022-11-19 |
1.0177 USDT |
148,168.8518 GHST |
1.0216 USDT |
1.0146 USDT |
1.0166 USDT |
1.0184 USDT |
| 2022-11-18 |
1.0184 USDT |
167,939.6971 GHST |
1.0159 USDT |
1.0149 USDT |
1.0171 USDT |
1.0211 USDT |
| 2022-11-17 |
1.0191 USDT |
126,576.5437 GHST |
1.0232 USDT |
1.0102 USDT |
1.0146 USDT |
1.0154 USDT |
| 2022-11-16 |
1.0299 USDT |
161,822.3876 GHST |
1.0364 USDT |
1.0176 USDT |
1.0232 USDT |
1.0221 USDT |
| 2022-11-15 |
1.0393 USDT |
163,545.9359 GHST |
1.0358 USDT |
1.0333 USDT |
1.0366 USDT |
1.0386 USDT |
| 2022-11-14 |
1.0359 USDT |
175,548.2108 GHST |
1.0341 USDT |
1.0278 USDT |
1.0324 USDT |
1.0366 USDT |
| 2022-11-13 |
1.0395 USDT |
150,961.7240 GHST |
1.0398 USDT |
0.9927 USDT |
1.0372 USDT |
1.0533 USDT |
| 2022-11-12 |
1.0417 USDT |
157,530.2572 GHST |
1.0479 USDT |
1.0290 USDT |
1.0376 USDT |
1.0334 USDT |
| 2022-11-11 |
1.0556 USDT |
171,157.5981 GHST |
1.0621 USDT |
1.0355 USDT |
1.0459 USDT |
1.0446 USDT |
| 2022-11-10 |
1.0552 USDT |
1,077,064.7838 GHST |
1.0539 USDT |
0.9883 USDT |
1.0539 USDT |
1.0614 USDT |
| 2022-11-09 |
1.0731 USDT |
1,556,314.7995 GHST |
1.0837 USDT |
1.0474 USDT |
1.0758 USDT |
1.0543 USDT |
| 2022-11-08 |
1.0989 USDT |
1,101,421.4707 GHST |
1.1003 USDT |
1.0801 USDT |
1.0966 USDT |
1.0804 USDT |
| 2022-11-07 |
1.0951 USDT |
900,284.0046 GHST |
1.0930 USDT |
1.0901 USDT |
1.0938 USDT |
1.0938 USDT |
| 2022-11-06 |
1.1046 USDT |
777,068.5864 GHST |
1.1103 USDT |
1.0983 USDT |
1.0983 USDT |
1.0983 USDT |
| 2022-11-05 |
1.1219 USDT |
759,880.7555 GHST |
1.1240 USDT |
1.1132 USDT |
1.1151 USDT |
1.1151 USDT |
| 2022-11-04 |
1.1147 USDT |
932,228.5214 GHST |
1.1060 USDT |
1.0965 USDT |
1.1094 USDT |
1.1192 USDT |