Identifier on Huobi: ghstusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.9575 USDT |
178,953.4407 GHST |
0.9569 USDT |
0.8872 USDT |
0.9112 USDT |
0.8959 USDT |
| 2024-10-01 |
1.0359 USDT |
78,858.3911 GHST |
1.0125 USDT |
1.0102 USDT |
1.0347 USDT |
1.0340 USDT |
| 2024-09-30 |
1.0241 USDT |
80,451.2727 GHST |
1.0451 USDT |
1.0013 USDT |
1.0174 USDT |
1.0136 USDT |
| 2024-09-29 |
1.0296 USDT |
78,509.1113 GHST |
1.0110 USDT |
0.9932 USDT |
1.0116 USDT |
1.0655 USDT |
| 2024-09-28 |
1.0519 USDT |
95,637.6867 GHST |
1.0606 USDT |
1.0325 USDT |
1.0407 USDT |
1.0375 USDT |
| 2024-09-27 |
1.0699 USDT |
140,415.3770 GHST |
1.0785 USDT |
1.0333 USDT |
1.0448 USDT |
1.0443 USDT |
| 2024-09-26 |
1.0648 USDT |
125,091.7449 GHST |
1.0482 USDT |
1.0235 USDT |
1.0437 USDT |
1.0821 USDT |
| 2024-09-25 |
1.0825 USDT |
106,344.4437 GHST |
1.0780 USDT |
1.0606 USDT |
1.0723 USDT |
1.0613 USDT |
| 2024-09-24 |
1.1282 USDT |
110,346.0062 GHST |
1.1078 USDT |
1.0606 USDT |
1.1015 USDT |
1.0960 USDT |
| 2024-09-23 |
1.0245 USDT |
144,600.7975 GHST |
0.9211 USDT |
0.8957 USDT |
0.9229 USDT |
1.0939 USDT |
| 2024-09-22 |
0.8917 USDT |
109,367.1049 GHST |
0.9052 USDT |
0.8623 USDT |
0.8815 USDT |
0.9078 USDT |
| 2024-09-21 |
0.8997 USDT |
100,248.2148 GHST |
0.8914 USDT |
0.8714 USDT |
0.8857 USDT |
0.9068 USDT |
| 2024-09-20 |
0.8707 USDT |
139,451.6283 GHST |
0.8422 USDT |
0.8308 USDT |
0.8509 USDT |
0.8652 USDT |
| 2024-09-19 |
0.8525 USDT |
183,322.1954 GHST |
0.8212 USDT |
0.8212 USDT |
0.8370 USDT |
0.8568 USDT |
| 2024-09-18 |
0.7912 USDT |
162,337.0605 GHST |
0.7945 USDT |
0.7578 USDT |
0.7742 USDT |
0.8010 USDT |
| 2024-09-17 |
0.7973 USDT |
121,064.7881 GHST |
0.7947 USDT |
0.7787 USDT |
0.7927 USDT |
0.8011 USDT |
| 2024-09-16 |
0.8201 USDT |
141,940.7034 GHST |
0.8244 USDT |
0.8014 USDT |
0.8085 USDT |
0.8041 USDT |
| 2024-09-15 |
0.8688 USDT |
96,640.1695 GHST |
0.8650 USDT |
0.8565 USDT |
0.8645 USDT |
0.8641 USDT |
| 2024-09-14 |
0.8683 USDT |
137,838.2835 GHST |
0.8536 USDT |
0.8410 USDT |
0.8545 USDT |
0.8588 USDT |
| 2024-09-13 |
0.8363 USDT |
137,283.9413 GHST |
0.8412 USDT |
0.8208 USDT |
0.8321 USDT |
0.8531 USDT |
| 2024-09-12 |
0.8640 USDT |
139,667.9440 GHST |
0.8612 USDT |
0.8396 USDT |
0.8545 USDT |
0.8531 USDT |
| 2024-09-11 |
0.8590 USDT |
180,494.4669 GHST |
0.8749 USDT |
0.8413 USDT |
0.8498 USDT |
0.8526 USDT |
| 2024-09-10 |
0.8667 USDT |
164,650.0681 GHST |
0.8621 USDT |
0.8410 USDT |
0.8681 USDT |
0.8732 USDT |
| 2024-09-09 |
0.8549 USDT |
110,309.4429 GHST |
0.8480 USDT |
0.8324 USDT |
0.8501 USDT |
0.8583 USDT |
| 2024-09-08 |
0.8443 USDT |
132,616.9459 GHST |
0.8482 USDT |
0.8257 USDT |
0.8372 USDT |
0.8483 USDT |
| 2024-09-07 |
0.8364 USDT |
199,973.9976 GHST |
0.8174 USDT |
0.8109 USDT |
0.8197 USDT |
0.8492 USDT |
| 2024-09-06 |
0.8434 USDT |
194,786.4332 GHST |
0.8604 USDT |
0.7951 USDT |
0.8102 USDT |
0.7967 USDT |
| 2024-09-05 |
0.8713 USDT |
103,471.2140 GHST |
0.8894 USDT |
0.8473 USDT |
0.8663 USDT |
0.8559 USDT |
| 2024-09-04 |
0.8758 USDT |
149,674.4948 GHST |
0.8800 USDT |
0.8554 USDT |
0.8722 USDT |
0.8970 USDT |
| 2024-09-03 |
0.9067 USDT |
129,288.2235 GHST |
0.9194 USDT |
0.8745 USDT |
0.8888 USDT |
0.8804 USDT |
| 2024-09-02 |
0.8933 USDT |
158,447.9067 GHST |
0.8728 USDT |
0.8616 USDT |
0.8785 USDT |
0.9156 USDT |
| 2024-09-01 |
0.8827 USDT |
119,093.5389 GHST |
0.8899 USDT |
0.8619 USDT |
0.8731 USDT |
0.8932 USDT |
| 2024-08-31 |
0.9322 USDT |
117,144.5500 GHST |
0.9410 USDT |
0.8773 USDT |
0.8893 USDT |
0.8852 USDT |
| 2024-08-30 |
0.9195 USDT |
141,815.7783 GHST |
0.9274 USDT |
0.8824 USDT |
0.8935 USDT |
0.9160 USDT |
| 2024-08-29 |
0.9509 USDT |
151,272.5146 GHST |
0.9104 USDT |
0.8990 USDT |
0.9248 USDT |
0.9161 USDT |
| 2024-08-28 |
0.9000 USDT |
210,637.0018 GHST |
0.8828 USDT |
0.8642 USDT |
0.8840 USDT |
0.9104 USDT |
| 2024-08-27 |
0.9559 USDT |
150,986.8600 GHST |
0.9514 USDT |
0.9151 USDT |
0.9341 USDT |
0.9356 USDT |
| 2024-08-26 |
1.0078 USDT |
142,486.1570 GHST |
0.9733 USDT |
0.9655 USDT |
0.9792 USDT |
0.9776 USDT |
| 2024-08-25 |
0.9802 USDT |
142,244.1292 GHST |
1.0180 USDT |
0.9410 USDT |
0.9691 USDT |
0.9715 USDT |
| 2024-08-24 |
1.0238 USDT |
121,967.9986 GHST |
1.0282 USDT |
0.9890 USDT |
1.0123 USDT |
1.0264 USDT |
| 2024-08-23 |
1.0007 USDT |
81,238.6828 GHST |
0.9844 USDT |
0.9712 USDT |
0.9909 USDT |
0.9908 USDT |
| 2024-08-22 |
0.9937 USDT |
155,769.3804 GHST |
1.0178 USDT |
0.9544 USDT |
0.9746 USDT |
0.9865 USDT |
| 2024-08-21 |
1.0156 USDT |
150,981.3649 GHST |
0.9069 USDT |
0.9055 USDT |
0.9268 USDT |
0.9962 USDT |
| 2024-08-20 |
0.8650 USDT |
116,039.5290 GHST |
0.8417 USDT |
0.8322 USDT |
0.8391 USDT |
0.8892 USDT |
| 2024-08-19 |
0.8426 USDT |
111,694.4960 GHST |
0.8266 USDT |
0.8122 USDT |
0.8263 USDT |
0.8230 USDT |
| 2024-08-18 |
0.8336 USDT |
157,892.2280 GHST |
0.8209 USDT |
0.7945 USDT |
0.8107 USDT |
0.8363 USDT |
| 2024-08-17 |
0.8174 USDT |
159,803.0993 GHST |
0.7955 USDT |
0.7898 USDT |
0.7980 USDT |
0.8151 USDT |
| 2024-08-16 |
0.7775 USDT |
244,546.8557 GHST |
0.7707 USDT |
0.7599 USDT |
0.7720 USDT |
0.7890 USDT |
| 2024-08-15 |
0.7994 USDT |
173,676.3333 GHST |
0.7989 USDT |
0.7854 USDT |
0.7948 USDT |
0.8043 USDT |
| 2024-08-14 |
0.8210 USDT |
134,759.6315 GHST |
0.8191 USDT |
0.7792 USDT |
0.8196 USDT |
0.8201 USDT |