Crypto exchange Huobi

Market Aavegotchi (GHST) / Tether (USDT)

Identifier on Huobi: ghstusdt
Date Price Volume Open Low High Close
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
2024-08-13 0.8082 USDT 228,842.0825 GHST 0.8256 USDT 0.7853 USDT 0.8026 USDT 0.8165 USDT
2024-08-12 0.8119 USDT 257,281.5075 GHST 0.8109 USDT 0.7883 USDT 0.8032 USDT 0.8173 USDT
2024-08-11 0.8163 USDT 191,129.1066 GHST 0.8222 USDT 0.7985 USDT 0.8061 USDT 0.8114 USDT
2024-08-10 0.8165 USDT 199,841.5948 GHST 0.8105 USDT 0.8028 USDT 0.8093 USDT 0.8204 USDT
2024-08-09 0.8137 USDT 268,226.0767 GHST 0.8314 USDT 0.7947 USDT 0.8077 USDT 0.8120 USDT
2024-08-08 0.8066 USDT 214,739.7648 GHST 0.7786 USDT 0.7500 USDT 0.7774 USDT 0.8137 USDT
2024-08-07 0.7653 USDT 259,254.5284 GHST 0.7655 USDT 0.7323 USDT 0.7476 USDT 0.7537 USDT
2024-08-06 0.7743 USDT 402,177.0884 GHST 0.7544 USDT 0.7526 USDT 0.7700 USDT 0.7653 USDT
2024-08-05 0.7721 USDT 456,103.6293 GHST 0.8549 USDT 0.7225 USDT 0.7540 USDT 0.7596 USDT
2024-08-04 0.9100 USDT 206,870.0471 GHST 0.9123 USDT 0.8214 USDT 0.8593 USDT 0.8593 USDT
2024-08-03 0.9694 USDT 169,501.7994 GHST 0.9585 USDT 0.9395 USDT 0.9639 USDT 0.9690 USDT
2024-08-02 0.9822 USDT 233,191.8119 GHST 0.9911 USDT 0.9575 USDT 0.9789 USDT 0.9696 USDT
2024-08-01 1.0157 USDT 158,591.3603 GHST 1.0286 USDT 0.9855 USDT 1.0049 USDT 0.9933 USDT
2024-07-31 1.0598 USDT 177,587.4895 GHST 1.0517 USDT 1.0267 USDT 1.0538 USDT 1.0352 USDT
2024-07-30 1.0795 USDT 170,351.3915 GHST 1.0704 USDT 1.0536 USDT 1.0621 USDT 1.0621 USDT
2024-07-29 1.0986 USDT 202,311.2377 GHST 1.0733 USDT 1.0659 USDT 1.0800 USDT 1.0749 USDT
2024-07-28 1.0666 USDT 153,459.1312 GHST 1.0694 USDT 1.0511 USDT 1.0651 USDT 1.0570 USDT
2024-07-27 1.0647 USDT 160,351.0680 GHST 1.0560 USDT 1.0390 USDT 1.0567 USDT 1.0669 USDT