Identifier on Huobi: ghstusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-03 |
0.2727 USDT |
2,641,692.2569 GHST |
0.2846 USDT |
0.2651 USDT |
0.2736 USDT |
0.2702 USDT |
| 2025-11-02 |
0.3024 USDT |
697,525.3604 GHST |
0.3054 USDT |
0.2994 USDT |
0.3027 USDT |
0.3044 USDT |
| 2025-11-01 |
0.3019 USDT |
2,154,004.1950 GHST |
0.2964 USDT |
0.2939 USDT |
0.2992 USDT |
0.3055 USDT |
| 2025-10-31 |
0.2942 USDT |
2,393,404.5534 GHST |
0.2884 USDT |
0.2848 USDT |
0.2947 USDT |
0.2975 USDT |
| 2025-10-30 |
0.3048 USDT |
1,805,805.0844 GHST |
0.3113 USDT |
0.2925 USDT |
0.2971 USDT |
0.2963 USDT |
| 2025-10-29 |
0.3141 USDT |
4,258,002.3917 GHST |
0.3135 USDT |
0.3062 USDT |
0.3117 USDT |
0.3113 USDT |
| 2025-10-28 |
0.3181 USDT |
3,537,470.0497 GHST |
0.3213 USDT |
0.3012 USDT |
0.3106 USDT |
0.3093 USDT |
| 2025-10-27 |
0.3258 USDT |
387,313.2971 GHST |
0.3232 USDT |
0.3225 USDT |
0.3266 USDT |
0.3257 USDT |
| 2025-10-26 |
0.3296 USDT |
4,163,204.9762 GHST |
0.3196 USDT |
0.3108 USDT |
0.3168 USDT |
0.3272 USDT |
| 2025-10-25 |
0.3182 USDT |
1,622,027.9646 GHST |
0.3141 USDT |
0.3134 USDT |
0.3184 USDT |
0.3196 USDT |
| 2025-10-24 |
0.3015 USDT |
1,702,495.5500 GHST |
0.2984 USDT |
0.2937 USDT |
0.2987 USDT |
0.2991 USDT |
| 2025-10-23 |
0.2965 USDT |
2,665,643.6459 GHST |
0.2947 USDT |
0.2911 USDT |
0.2952 USDT |
0.2977 USDT |
| 2025-10-22 |
0.2950 USDT |
3,606,640.4637 GHST |
0.2978 USDT |
0.2841 USDT |
0.2884 USDT |
0.2862 USDT |
| 2025-10-21 |
0.3094 USDT |
340,595.8723 GHST |
0.3121 USDT |
0.3053 USDT |
0.3085 USDT |
0.3064 USDT |
| 2025-10-20 |
0.3150 USDT |
1,553,389.8945 GHST |
0.3141 USDT |
0.3055 USDT |
0.3102 USDT |
0.3186 USDT |
| 2025-10-19 |
0.3170 USDT |
1,163,491.9830 GHST |
0.3199 USDT |
0.3110 USDT |
0.3161 USDT |
0.3141 USDT |
| 2025-10-18 |
0.3057 USDT |
1,463,619.8082 GHST |
0.3040 USDT |
0.2997 USDT |
0.3022 USDT |
0.3012 USDT |
| 2025-10-17 |
0.2990 USDT |
4,789,019.7217 GHST |
0.3101 USDT |
0.2862 USDT |
0.2949 USDT |
0.3040 USDT |
| 2025-10-16 |
0.3171 USDT |
3,974,322.1007 GHST |
0.3160 USDT |
0.3017 USDT |
0.3095 USDT |
0.3078 USDT |
| 2025-10-15 |
0.3227 USDT |
3,472,085.9932 GHST |
0.3259 USDT |
0.3119 USDT |
0.3208 USDT |
0.3163 USDT |
| 2025-10-14 |
0.3215 USDT |
4,517,640.3620 GHST |
0.3384 USDT |
0.3058 USDT |
0.3153 USDT |
0.3265 USDT |
| 2025-10-13 |
0.3269 USDT |
6,446,796.7365 GHST |
0.3177 USDT |
0.3106 USDT |
0.3206 USDT |
0.3378 USDT |
| 2025-10-12 |
0.2887 USDT |
1,284,649.8804 GHST |
0.2917 USDT |
0.2798 USDT |
0.2892 USDT |
0.2931 USDT |
| 2025-10-11 |
0.2981 USDT |
9,411,973.2250 GHST |
0.2987 USDT |
0.2800 USDT |
0.2959 USDT |
0.2916 USDT |
| 2025-10-10 |
0.3955 USDT |
3,211,796.3184 GHST |
0.4030 USDT |
0.3715 USDT |
0.3761 USDT |
0.3738 USDT |
| 2025-10-09 |
0.3876 USDT |
6,184,018.0105 GHST |
0.4093 USDT |
0.3685 USDT |
0.3775 USDT |
0.4046 USDT |
| 2025-10-08 |
0.4095 USDT |
666,057.1096 GHST |
0.4097 USDT |
0.4061 USDT |
0.4101 USDT |
0.4090 USDT |
| 2025-10-07 |
0.4058 USDT |
3,685,578.5472 GHST |
0.4190 USDT |
0.3874 USDT |
0.3993 USDT |
0.3983 USDT |
| 2025-10-06 |
0.4091 USDT |
1,852,219.9105 GHST |
0.4063 USDT |
0.3995 USDT |
0.4090 USDT |
0.4163 USDT |
| 2025-10-05 |
0.4183 USDT |
1,644,967.3028 GHST |
0.4143 USDT |
0.4093 USDT |
0.4132 USDT |
0.4155 USDT |
| 2025-10-04 |
0.4184 USDT |
2,478,915.0761 GHST |
0.4277 USDT |
0.4074 USDT |
0.4113 USDT |
0.4150 USDT |
| 2025-10-03 |
0.4282 USDT |
2,222,324.0586 GHST |
0.4294 USDT |
0.4163 USDT |
0.4254 USDT |
0.4289 USDT |
| 2025-10-02 |
0.4272 USDT |
2,353,649.2021 GHST |
0.4237 USDT |
0.4197 USDT |
0.4255 USDT |
0.4274 USDT |
| 2025-10-01 |
0.4107 USDT |
2,969,589.8144 GHST |
0.3973 USDT |
0.3909 USDT |
0.3993 USDT |
0.4211 USDT |
| 2025-09-30 |
0.3999 USDT |
346,146.8400 GHST |
0.4035 USDT |
0.3961 USDT |
0.3987 USDT |
0.3976 USDT |
| 2025-09-29 |
0.4055 USDT |
1,795,337.8609 GHST |
0.4088 USDT |
0.3949 USDT |
0.3988 USDT |
0.3979 USDT |
| 2025-09-28 |
0.4009 USDT |
721,166.9584 GHST |
0.3914 USDT |
0.3904 USDT |
0.3993 USDT |
0.4089 USDT |
| 2025-09-27 |
0.4009 USDT |
1,402,582.2877 GHST |
0.4012 USDT |
0.3957 USDT |
0.4007 USDT |
0.4026 USDT |
| 2025-09-26 |
0.3963 USDT |
1,721,635.8785 GHST |
0.3903 USDT |
0.3871 USDT |
0.3958 USDT |
0.4013 USDT |
| 2025-09-25 |
0.4006 USDT |
2,947,802.4924 GHST |
0.4137 USDT |
0.3814 USDT |
0.3930 USDT |
0.3919 USDT |
| 2025-09-24 |
0.4157 USDT |
1,433,482.8882 GHST |
0.4130 USDT |
0.4100 USDT |
0.4141 USDT |
0.4135 USDT |
| 2025-09-23 |
0.4131 USDT |
1,401,216.3724 GHST |
0.4169 USDT |
0.4052 USDT |
0.4123 USDT |
0.4194 USDT |
| 2025-09-22 |
0.4189 USDT |
2,151,721.9451 GHST |
0.4407 USDT |
0.4087 USDT |
0.4150 USDT |
0.4170 USDT |
| 2025-09-21 |
0.4725 USDT |
865,405.0453 GHST |
0.4732 USDT |
0.4645 USDT |
0.4694 USDT |
0.4679 USDT |
| 2025-09-20 |
0.4693 USDT |
483,244.3155 GHST |
0.4681 USDT |
0.4632 USDT |
0.4653 USDT |
0.4735 USDT |
| 2025-09-19 |
0.4760 USDT |
1,033,910.7234 GHST |
0.4818 USDT |
0.4654 USDT |
0.4692 USDT |
0.4689 USDT |
| 2025-09-18 |
0.4745 USDT |
1,067,823.9206 GHST |
0.4706 USDT |
0.4639 USDT |
0.4695 USDT |
0.4819 USDT |
| 2025-09-17 |
0.4574 USDT |
837,909.4725 GHST |
0.4574 USDT |
0.4468 USDT |
0.4519 USDT |
0.4485 USDT |
| 2025-09-16 |
0.4515 USDT |
1,168,720.2104 GHST |
0.4474 USDT |
0.4413 USDT |
0.4476 USDT |
0.4573 USDT |
| 2025-09-15 |
0.4637 USDT |
1,681,163.6917 GHST |
0.4740 USDT |
0.4473 USDT |
0.4535 USDT |
0.4490 USDT |