Identifier on Huobi: ghstusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-03 |
1.1093 USDT |
954,989.7293 GHST |
1.1047 USDT |
1.1012 USDT |
1.1061 USDT |
1.1061 USDT |
| 2022-11-02 |
1.1024 USDT |
940,812.9096 GHST |
1.0984 USDT |
1.0913 USDT |
1.0993 USDT |
1.1064 USDT |
| 2022-11-01 |
1.1134 USDT |
762,890.5447 GHST |
1.1247 USDT |
1.0923 USDT |
1.1007 USDT |
1.1046 USDT |
| 2022-10-31 |
1.1254 USDT |
1,000,376.2447 GHST |
1.1234 USDT |
1.1177 USDT |
1.1243 USDT |
1.1239 USDT |
| 2022-10-30 |
1.1281 USDT |
1,652,930.4635 GHST |
1.1359 USDT |
1.1123 USDT |
1.1246 USDT |
1.1263 USDT |
| 2022-10-29 |
1.1387 USDT |
1,395,013.5040 GHST |
1.1396 USDT |
1.1285 USDT |
1.1362 USDT |
1.1420 USDT |
| 2022-10-28 |
1.1375 USDT |
1,142,890.7287 GHST |
1.1374 USDT |
1.1332 USDT |
1.1363 USDT |
1.1449 USDT |
| 2022-10-27 |
1.1427 USDT |
1,458,600.5888 GHST |
1.1512 USDT |
1.1313 USDT |
1.1374 USDT |
1.1355 USDT |
| 2022-10-26 |
1.1460 USDT |
1,551,358.0164 GHST |
1.1359 USDT |
1.1352 USDT |
1.1381 USDT |
1.1526 USDT |
| 2022-10-25 |
1.1457 USDT |
1,009,268.8465 GHST |
1.1442 USDT |
1.1401 USDT |
1.1406 USDT |
1.1427 USDT |
| 2022-10-24 |
1.1473 USDT |
1,366,905.0517 GHST |
1.1542 USDT |
1.1420 USDT |
1.1440 USDT |
1.1444 USDT |
| 2022-10-23 |
1.1613 USDT |
1,177,736.7952 GHST |
1.1698 USDT |
1.1400 USDT |
1.1519 USDT |
1.1524 USDT |
| 2022-10-22 |
1.1474 USDT |
1,507,243.2903 GHST |
1.1469 USDT |
1.1326 USDT |
1.1474 USDT |
1.1586 USDT |
| 2022-10-21 |
1.1417 USDT |
1,463,162.0181 GHST |
1.1417 USDT |
1.1338 USDT |
1.1394 USDT |
1.1491 USDT |
| 2022-10-20 |
1.1434 USDT |
1,022,745.1966 GHST |
1.1390 USDT |
1.1249 USDT |
1.1395 USDT |
1.1426 USDT |
| 2022-10-19 |
1.1512 USDT |
744,868.0446 GHST |
1.1560 USDT |
1.1338 USDT |
1.1457 USDT |
1.1438 USDT |
| 2022-10-18 |
1.1585 USDT |
1,529,482.5340 GHST |
1.1586 USDT |
1.1167 USDT |
1.1497 USDT |
1.1582 USDT |
| 2022-10-17 |
1.1526 USDT |
1,648,969.2451 GHST |
1.1498 USDT |
1.1179 USDT |
1.1502 USDT |
1.1526 USDT |
| 2022-10-16 |
1.1476 USDT |
1,448,432.4205 GHST |
1.1477 USDT |
1.1458 USDT |
1.1473 USDT |
1.1485 USDT |
| 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 |