Identifier on Huobi: ghstusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-15 |
1.1479 USDT |
1,295,923.4917 GHST |
1.1442 USDT |
1.1409 USDT |
1.1437 USDT |
1.1500 USDT |
| 2022-10-14 |
1.1566 USDT |
1,113,787.8888 GHST |
1.1570 USDT |
1.1433 USDT |
1.1514 USDT |
1.1531 USDT |
| 2022-10-13 |
1.1538 USDT |
1,538,052.4751 GHST |
1.1564 USDT |
1.1463 USDT |
1.1480 USDT |
1.1582 USDT |
| 2022-10-12 |
1.1575 USDT |
1,260,160.7414 GHST |
1.1581 USDT |
1.1500 USDT |
1.1548 USDT |
1.1555 USDT |
| 2022-10-11 |
1.1610 USDT |
1,649,352.2114 GHST |
1.1604 USDT |
1.1553 USDT |
1.1596 USDT |
1.1583 USDT |
| 2022-10-10 |
1.1626 USDT |
1,258,389.9993 GHST |
1.1629 USDT |
1.1587 USDT |
1.1594 USDT |
1.1633 USDT |
| 2022-10-09 |
1.1638 USDT |
1,806,369.0743 GHST |
1.1645 USDT |
1.1534 USDT |
1.1629 USDT |
1.1628 USDT |
| 2022-10-08 |
1.1620 USDT |
466,591.6069 GHST |
1.1625 USDT |
1.1580 USDT |
1.1616 USDT |
1.1648 USDT |
| 2022-10-07 |
1.1620 USDT |
586,979.6605 GHST |
1.1651 USDT |
1.1565 USDT |
1.1614 USDT |
1.1629 USDT |
| 2022-10-06 |
1.1683 USDT |
943,546.2808 GHST |
1.1735 USDT |
1.1597 USDT |
1.1636 USDT |
1.1635 USDT |
| 2022-10-05 |
1.1711 USDT |
692,645.0155 GHST |
1.1769 USDT |
1.1661 USDT |
1.1693 USDT |
1.1766 USDT |
| 2022-10-04 |
1.1707 USDT |
1,379,249.8105 GHST |
1.1659 USDT |
1.1644 USDT |
1.1694 USDT |
1.1741 USDT |
| 2022-10-03 |
1.1717 USDT |
979,801.7271 GHST |
1.1685 USDT |
1.1540 USDT |
1.1692 USDT |
1.1663 USDT |
| 2022-10-02 |
1.1721 USDT |
736,798.6962 GHST |
1.1739 USDT |
1.1638 USDT |
1.1688 USDT |
1.1713 USDT |
| 2022-10-01 |
1.1764 USDT |
615,774.3246 GHST |
1.1797 USDT |
1.1662 USDT |
1.1745 USDT |
1.1772 USDT |
| 2022-09-30 |
1.1800 USDT |
1,455,202.1909 GHST |
1.1831 USDT |
1.1758 USDT |
1.1778 USDT |
1.1806 USDT |
| 2022-09-29 |
1.1837 USDT |
1,523,517.9986 GHST |
1.1837 USDT |
1.1781 USDT |
1.1826 USDT |
1.1824 USDT |
| 2022-09-28 |
1.1866 USDT |
1,717,530.9259 GHST |
1.1794 USDT |
1.1248 USDT |
1.1784 USDT |
1.1842 USDT |
| 2022-09-27 |
1.1861 USDT |
1,421,617.2093 GHST |
1.1828 USDT |
1.1745 USDT |
1.1793 USDT |
1.1804 USDT |
| 2022-09-26 |
1.1853 USDT |
1,748,216.8008 GHST |
1.1799 USDT |
1.1738 USDT |
1.1822 USDT |
1.1815 USDT |
| 2022-09-25 |
1.1870 USDT |
1,539,710.7299 GHST |
1.1860 USDT |
1.1831 USDT |
1.1844 USDT |
1.1844 USDT |
| 2022-09-24 |
1.1898 USDT |
1,771,990.9614 GHST |
1.1918 USDT |
1.1845 USDT |
1.1867 USDT |
1.1860 USDT |
| 2022-09-23 |
1.1902 USDT |
1,318,321.2616 GHST |
1.1925 USDT |
1.1812 USDT |
1.1856 USDT |
1.1888 USDT |
| 2022-09-22 |
1.1918 USDT |
1,606,184.4642 GHST |
1.1851 USDT |
1.1847 USDT |
1.1858 USDT |
1.1950 USDT |
| 2022-09-21 |
1.1904 USDT |
1,638,395.3936 GHST |
1.1882 USDT |
1.1815 USDT |
1.1873 USDT |
1.1879 USDT |
| 2022-09-20 |
1.1960 USDT |
1,441,479.8820 GHST |
1.2097 USDT |
1.1889 USDT |
1.1914 USDT |
1.1924 USDT |
| 2022-09-19 |
1.2003 USDT |
455,555.1511 GHST |
1.1904 USDT |
1.1789 USDT |
1.1858 USDT |
1.2193 USDT |
| 2022-09-18 |
1.2015 USDT |
1,416,936.2291 GHST |
1.2040 USDT |
1.1891 USDT |
1.2006 USDT |
1.1948 USDT |
| 2022-09-17 |
1.2039 USDT |
1,213,397.3141 GHST |
1.2025 USDT |
1.1921 USDT |
1.2013 USDT |
1.1997 USDT |
| 2022-09-16 |
1.2022 USDT |
1,530,395.8727 GHST |
1.1905 USDT |
1.1855 USDT |
1.1946 USDT |
1.2026 USDT |
| 2022-09-15 |
1.2003 USDT |
1,499,667.0297 GHST |
1.2067 USDT |
1.1810 USDT |
1.1988 USDT |
1.2058 USDT |
| 2022-09-14 |
1.2047 USDT |
1,523,257.7588 GHST |
1.2008 USDT |
1.1760 USDT |
1.2000 USDT |
1.1999 USDT |
| 2022-09-13 |
1.2139 USDT |
1,592,153.4557 GHST |
1.2139 USDT |
1.1984 USDT |
1.2092 USDT |
1.2051 USDT |
| 2022-09-12 |
1.2218 USDT |
1,082,447.8835 GHST |
1.2279 USDT |
1.2104 USDT |
1.2153 USDT |
1.2150 USDT |
| 2022-09-11 |
1.2287 USDT |
817,239.4945 GHST |
1.2294 USDT |
1.1959 USDT |
1.2240 USDT |
1.2287 USDT |
| 2022-09-10 |
1.2310 USDT |
656,128.6961 GHST |
1.2381 USDT |
1.2231 USDT |
1.2265 USDT |
1.2322 USDT |
| 2022-09-09 |
1.2414 USDT |
982,488.2618 GHST |
1.2287 USDT |
1.2272 USDT |
1.2323 USDT |
1.2352 USDT |
| 2022-09-08 |
1.2332 USDT |
1,244,074.5009 GHST |
1.2330 USDT |
1.2235 USDT |
1.2312 USDT |
1.2333 USDT |
| 2022-09-07 |
1.2318 USDT |
1,047,601.9349 GHST |
1.2285 USDT |
1.2214 USDT |
1.2305 USDT |
1.2393 USDT |
| 2022-09-06 |
1.2442 USDT |
836,940.7479 GHST |
1.2489 USDT |
1.2219 USDT |
1.2314 USDT |
1.2261 USDT |
| 2022-09-05 |
1.2490 USDT |
767,083.5425 GHST |
1.2505 USDT |
1.2411 USDT |
1.2422 USDT |
1.2416 USDT |
| 2022-09-04 |
1.2551 USDT |
363,539.3024 GHST |
1.2573 USDT |
1.2503 USDT |
1.2534 USDT |
1.2572 USDT |
| 2022-09-03 |
1.2570 USDT |
94,600.9442 GHST |
1.2592 USDT |
1.2495 USDT |
1.2550 USDT |
1.2533 USDT |
| 2022-09-02 |
1.2625 USDT |
903,872.9658 GHST |
1.2666 USDT |
1.2530 USDT |
1.2608 USDT |
1.2564 USDT |
| 2022-09-01 |
1.2575 USDT |
1,268,796.2702 GHST |
1.2545 USDT |
1.2503 USDT |
1.2586 USDT |
1.2639 USDT |
| 2022-08-31 |
1.2596 USDT |
572,700.3808 GHST |
1.2559 USDT |
1.2498 USDT |
1.2563 USDT |
1.2584 USDT |
| 2022-08-30 |
1.2695 USDT |
557,882.2938 GHST |
1.2729 USDT |
1.2568 USDT |
1.2668 USDT |
1.2665 USDT |
| 2022-08-29 |
1.2705 USDT |
598,191.7708 GHST |
1.2612 USDT |
1.2570 USDT |
1.2608 USDT |
1.2713 USDT |
| 2022-08-28 |
1.2707 USDT |
597,211.1525 GHST |
1.2749 USDT |
1.2588 USDT |
1.2675 USDT |
1.2698 USDT |
| 2022-08-27 |
1.2805 USDT |
675,683.0984 GHST |
1.2747 USDT |
1.2635 USDT |
1.2770 USDT |
1.2660 USDT |