Identifier on Huobi: ghstusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-23 |
1.0174 USDT |
31,918.8054 GHST |
1.0145 USDT |
0.9956 USDT |
1.0132 USDT |
1.0124 USDT |
| 2023-01-22 |
1.0276 USDT |
21,414.1564 GHST |
1.0377 USDT |
1.0079 USDT |
1.0209 USDT |
1.0192 USDT |
| 2023-01-21 |
1.0222 USDT |
26,622.3794 GHST |
1.0169 USDT |
1.0000 USDT |
1.0178 USDT |
1.0403 USDT |
| 2023-01-20 |
1.0098 USDT |
24,875.6027 GHST |
1.0254 USDT |
0.9772 USDT |
1.0029 USDT |
1.0107 USDT |
| 2023-01-19 |
1.0387 USDT |
31,421.1060 GHST |
1.0267 USDT |
1.0049 USDT |
1.0282 USDT |
1.0289 USDT |
| 2023-01-18 |
1.0073 USDT |
25,089.5658 GHST |
1.0058 USDT |
0.9749 USDT |
1.0015 USDT |
1.0280 USDT |
| 2023-01-17 |
1.0110 USDT |
24,036.3658 GHST |
1.0077 USDT |
0.9913 USDT |
1.0073 USDT |
1.0071 USDT |
| 2023-01-16 |
1.0065 USDT |
27,479.9047 GHST |
1.0024 USDT |
0.9188 USDT |
1.0040 USDT |
1.0087 USDT |
| 2023-01-15 |
1.0423 USDT |
33,502.3506 GHST |
1.0106 USDT |
0.9868 USDT |
1.0031 USDT |
1.0047 USDT |
| 2023-01-14 |
1.0148 USDT |
24,333.1816 GHST |
0.9933 USDT |
0.9800 USDT |
0.9995 USDT |
1.0104 USDT |
| 2023-01-13 |
0.9898 USDT |
12,103.8661 GHST |
0.9940 USDT |
0.9823 USDT |
0.9878 USDT |
0.9913 USDT |
| 2023-01-12 |
0.9906 USDT |
184.1576 GHST |
0.9890 USDT |
0.9872 USDT |
0.9872 USDT |
0.9940 USDT |
| 2023-01-11 |
0.9924 USDT |
359.5335 GHST |
0.9930 USDT |
0.9920 USDT |
0.9920 USDT |
0.9921 USDT |
| 2023-01-10 |
0.9888 USDT |
371.2449 GHST |
0.9950 USDT |
0.9784 USDT |
0.9851 USDT |
0.9851 USDT |
| 2023-01-09 |
0.9924 USDT |
1,034.1872 GHST |
0.9849 USDT |
0.9631 USDT |
0.9844 USDT |
0.9900 USDT |
| 2023-01-08 |
0.9765 USDT |
334.3687 GHST |
0.9701 USDT |
0.9615 USDT |
0.9615 USDT |
0.9849 USDT |
| 2023-01-07 |
1.0081 USDT |
10,588.2133 GHST |
0.9701 USDT |
0.9693 USDT |
0.9701 USDT |
0.9790 USDT |
| 2023-01-06 |
1.1031 USDT |
16,220.0848 GHST |
0.9738 USDT |
0.9001 USDT |
0.9664 USDT |
0.9732 USDT |
| 2023-01-05 |
0.9733 USDT |
922.3650 GHST |
1.0298 USDT |
0.9566 USDT |
0.9566 USDT |
0.9738 USDT |
| 2023-01-04 |
1.0081 USDT |
1,049.5639 GHST |
1.0397 USDT |
0.9712 USDT |
0.9712 USDT |
1.0296 USDT |