Identifier on Huobi: ghstusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-14 |
0.9234 USDT |
46,196.1806 GHST |
0.9176 USDT |
0.9034 USDT |
0.9151 USDT |
0.9098 USDT |
| 2024-10-13 |
0.9102 USDT |
32,533.9937 GHST |
0.9043 USDT |
0.9030 USDT |
0.9072 USDT |
0.9101 USDT |
| 2024-10-12 |
0.9135 USDT |
97,060.7426 GHST |
0.9079 USDT |
0.9001 USDT |
0.9078 USDT |
0.9059 USDT |
| 2024-10-11 |
0.9033 USDT |
79,443.2976 GHST |
0.8986 USDT |
0.8867 USDT |
0.8993 USDT |
0.8969 USDT |
| 2024-10-10 |
0.8668 USDT |
101,821.4254 GHST |
0.8534 USDT |
0.8447 USDT |
0.8640 USDT |
0.8764 USDT |
| 2024-10-09 |
0.8874 USDT |
67,724.4264 GHST |
0.8855 USDT |
0.8732 USDT |
0.8843 USDT |
0.8908 USDT |
| 2024-10-08 |
0.9044 USDT |
61,284.6062 GHST |
0.9209 USDT |
0.8721 USDT |
0.8882 USDT |
0.8882 USDT |
| 2024-10-07 |
0.9469 USDT |
93,566.9231 GHST |
0.9490 USDT |
0.9142 USDT |
0.9354 USDT |
0.9457 USDT |
| 2024-10-06 |
0.9342 USDT |
54,614.7097 GHST |
0.9333 USDT |
0.9168 USDT |
0.9325 USDT |
0.9531 USDT |
| 2024-10-05 |
0.9441 USDT |
77,014.8378 GHST |
0.9385 USDT |
0.9213 USDT |
0.9375 USDT |
0.9401 USDT |
| 2024-10-04 |
0.9356 USDT |
132,469.6109 GHST |
0.9371 USDT |
0.9088 USDT |
0.9264 USDT |
0.9478 USDT |
| 2024-10-03 |
0.9059 USDT |
156,195.1632 GHST |
0.8900 USDT |
0.8768 USDT |
0.9037 USDT |
0.9191 USDT |
| 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 |