Identifier on Huobi: ghstusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
1.3041 USDT |
233,446.4226 GHST |
1.3211 USDT |
1.2319 USDT |
1.2830 USDT |
1.3872 USDT |
| 2024-12-02 |
1.2037 USDT |
155,347.2505 GHST |
1.2002 USDT |
1.1366 USDT |
1.1830 USDT |
1.2549 USDT |
| 2024-12-01 |
1.2000 USDT |
93,687.3972 GHST |
1.1977 USDT |
1.1689 USDT |
1.1916 USDT |
1.2227 USDT |
| 2024-11-30 |
1.2028 USDT |
126,587.2611 GHST |
1.1332 USDT |
1.1170 USDT |
1.1416 USDT |
1.2123 USDT |
| 2024-11-29 |
1.1212 USDT |
106,078.2388 GHST |
1.1369 USDT |
1.0973 USDT |
1.1140 USDT |
1.1267 USDT |
| 2024-11-28 |
1.1197 USDT |
159,856.7333 GHST |
1.1109 USDT |
1.0973 USDT |
1.1141 USDT |
1.1452 USDT |
| 2024-11-27 |
1.0630 USDT |
110,602.9499 GHST |
1.0674 USDT |
1.0384 USDT |
1.0586 USDT |
1.0664 USDT |
| 2024-11-26 |
1.0786 USDT |
104,609.9280 GHST |
1.0931 USDT |
1.0061 USDT |
1.0447 USDT |
1.0159 USDT |
| 2024-11-25 |
1.1173 USDT |
150,569.4730 GHST |
1.1298 USDT |
1.0711 USDT |
1.1126 USDT |
1.1058 USDT |
| 2024-11-24 |
1.0952 USDT |
180,319.8914 GHST |
1.0118 USDT |
1.0094 USDT |
1.0386 USDT |
1.1146 USDT |
| 2024-11-23 |
0.9896 USDT |
196,558.8023 GHST |
0.9601 USDT |
0.9488 USDT |
0.9721 USDT |
1.0077 USDT |
| 2024-11-22 |
0.9501 USDT |
157,140.7149 GHST |
0.9582 USDT |
0.9168 USDT |
0.9428 USDT |
0.9393 USDT |
| 2024-11-21 |
0.9563 USDT |
144,354.0525 GHST |
0.9273 USDT |
0.9004 USDT |
0.9341 USDT |
0.9542 USDT |
| 2024-11-20 |
0.9588 USDT |
129,996.7315 GHST |
0.9733 USDT |
0.9347 USDT |
0.9435 USDT |
0.9403 USDT |
| 2024-11-19 |
0.9703 USDT |
114,437.0647 GHST |
0.9840 USDT |
0.9431 USDT |
0.9571 USDT |
0.9524 USDT |
| 2024-11-18 |
0.9548 USDT |
107,290.3417 GHST |
0.9410 USDT |
0.9286 USDT |
0.9479 USDT |
0.9698 USDT |
| 2024-11-17 |
0.9616 USDT |
166,424.8058 GHST |
0.9920 USDT |
0.9165 USDT |
0.9338 USDT |
0.9286 USDT |
| 2024-11-16 |
0.9561 USDT |
178,546.8494 GHST |
0.9381 USDT |
0.8961 USDT |
0.9108 USDT |
0.9907 USDT |
| 2024-11-15 |
0.9333 USDT |
239,703.4412 GHST |
0.9290 USDT |
0.8978 USDT |
0.9366 USDT |
0.9395 USDT |
| 2024-11-14 |
0.9612 USDT |
202,221.6179 GHST |
0.9594 USDT |
0.9382 USDT |
0.9619 USDT |
0.9516 USDT |
| 2024-11-13 |
0.9625 USDT |
156,530.3496 GHST |
0.9835 USDT |
0.9248 USDT |
0.9625 USDT |
0.9659 USDT |
| 2024-11-12 |
0.9991 USDT |
163,661.4882 GHST |
1.0169 USDT |
0.9378 USDT |
0.9806 USDT |
0.9692 USDT |
| 2024-11-11 |
0.9970 USDT |
207,607.5842 GHST |
0.9906 USDT |
0.9597 USDT |
0.9948 USDT |
1.0091 USDT |
| 2024-11-10 |
0.9647 USDT |
99,920.2898 GHST |
0.9499 USDT |
0.9355 USDT |
0.9455 USDT |
0.9866 USDT |
| 2024-11-09 |
0.9387 USDT |
129,926.0866 GHST |
0.9341 USDT |
0.9150 USDT |
0.9245 USDT |
0.9226 USDT |
| 2024-11-08 |
0.9241 USDT |
133,400.6511 GHST |
0.9127 USDT |
0.9010 USDT |
0.9262 USDT |
0.9107 USDT |
| 2024-11-07 |
0.9249 USDT |
192,118.9270 GHST |
0.9222 USDT |
0.8967 USDT |
0.9115 USDT |
0.9141 USDT |
| 2024-11-06 |
0.8816 USDT |
189,363.3152 GHST |
0.8614 USDT |
0.8545 USDT |
0.8790 USDT |
0.8950 USDT |
| 2024-11-05 |
0.8680 USDT |
102,975.0982 GHST |
0.8687 USDT |
0.8400 USDT |
0.8578 USDT |
0.8709 USDT |
| 2024-11-04 |
0.8472 USDT |
124,610.8873 GHST |
0.8792 USDT |
0.8211 USDT |
0.8376 USDT |
0.8510 USDT |
| 2024-11-03 |
0.8957 USDT |
129,529.7253 GHST |
0.9803 USDT |
0.7979 USDT |
0.8372 USDT |
0.8637 USDT |
| 2024-11-02 |
0.9967 USDT |
107,670.2406 GHST |
1.0020 USDT |
0.9618 USDT |
0.9715 USDT |
0.9791 USDT |
| 2024-11-01 |
0.9669 USDT |
108,178.3518 GHST |
0.9489 USDT |
0.9438 USDT |
0.9490 USDT |
1.0098 USDT |
| 2024-10-31 |
0.9677 USDT |
100,430.9855 GHST |
0.9852 USDT |
0.9437 USDT |
0.9599 USDT |
0.9526 USDT |
| 2024-10-30 |
0.9397 USDT |
78,518.8128 GHST |
0.9438 USDT |
0.9227 USDT |
0.9375 USDT |
0.9651 USDT |
| 2024-10-29 |
0.9148 USDT |
138,020.7949 GHST |
0.9020 USDT |
0.8935 USDT |
0.9093 USDT |
0.9394 USDT |
| 2024-10-28 |
0.8927 USDT |
104,624.2584 GHST |
0.9020 USDT |
0.8738 USDT |
0.8846 USDT |
0.8807 USDT |
| 2024-10-27 |
0.9002 USDT |
71,102.5787 GHST |
0.9064 USDT |
0.8867 USDT |
0.8933 USDT |
0.9107 USDT |
| 2024-10-26 |
0.8984 USDT |
151,021.8478 GHST |
0.8857 USDT |
0.8751 USDT |
0.8935 USDT |
0.8965 USDT |
| 2024-10-25 |
0.9424 USDT |
125,417.4615 GHST |
0.9542 USDT |
0.9156 USDT |
0.9381 USDT |
0.9313 USDT |
| 2024-10-24 |
0.9353 USDT |
115,205.8332 GHST |
0.9277 USDT |
0.9095 USDT |
0.9210 USDT |
0.9589 USDT |
| 2024-10-23 |
0.9502 USDT |
90,165.8615 GHST |
0.9844 USDT |
0.9089 USDT |
0.9227 USDT |
0.9219 USDT |
| 2024-10-22 |
0.9669 USDT |
140,285.4213 GHST |
0.9596 USDT |
0.9435 USDT |
0.9608 USDT |
0.9787 USDT |
| 2024-10-21 |
0.9955 USDT |
64,888.9730 GHST |
1.0192 USDT |
0.9779 USDT |
0.9975 USDT |
0.9831 USDT |
| 2024-10-20 |
0.9461 USDT |
67,164.5822 GHST |
0.9274 USDT |
0.9096 USDT |
0.9190 USDT |
0.9646 USDT |
| 2024-10-19 |
0.9369 USDT |
87,016.0759 GHST |
0.9265 USDT |
0.9168 USDT |
0.9275 USDT |
0.9212 USDT |
| 2024-10-18 |
0.9131 USDT |
142,665.2338 GHST |
0.8992 USDT |
0.8983 USDT |
0.9070 USDT |
0.9131 USDT |
| 2024-10-17 |
0.8882 USDT |
138,386.9227 GHST |
0.9000 USDT |
0.8681 USDT |
0.8777 USDT |
0.8897 USDT |
| 2024-10-16 |
0.9006 USDT |
167,309.9030 GHST |
0.9049 USDT |
0.8837 USDT |
0.8940 USDT |
0.9082 USDT |
| 2024-10-15 |
0.9199 USDT |
149,090.6564 GHST |
0.9391 USDT |
0.8862 USDT |
0.9051 USDT |
0.8933 USDT |