Identifier on Huobi: ghstusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-26 |
1.0436 USDT |
178,448.6228 GHST |
1.0195 USDT |
1.0120 USDT |
1.0279 USDT |
1.0537 USDT |
| 2024-07-25 |
1.0057 USDT |
228,399.1465 GHST |
1.0401 USDT |
0.9657 USDT |
1.0015 USDT |
0.9839 USDT |
| 2024-07-24 |
1.0630 USDT |
152,208.6789 GHST |
1.0536 USDT |
1.0421 USDT |
1.0608 USDT |
1.0656 USDT |
| 2024-07-23 |
1.0712 USDT |
142,334.4909 GHST |
1.0506 USDT |
1.0434 USDT |
1.0538 USDT |
1.0598 USDT |
| 2024-07-22 |
1.0918 USDT |
178,056.6634 GHST |
1.1142 USDT |
1.0664 USDT |
1.0807 USDT |
1.0795 USDT |
| 2024-07-21 |
1.1071 USDT |
150,793.7057 GHST |
1.1246 USDT |
1.0382 USDT |
1.0958 USDT |
1.0979 USDT |
| 2024-07-20 |
1.1342 USDT |
163,742.2118 GHST |
1.1389 USDT |
1.1107 USDT |
1.1322 USDT |
1.1443 USDT |
| 2024-07-19 |
1.0973 USDT |
177,953.9001 GHST |
1.1030 USDT |
1.0653 USDT |
1.0866 USDT |
1.1257 USDT |
| 2024-07-18 |
1.1474 USDT |
190,841.9508 GHST |
1.1093 USDT |
1.0932 USDT |
1.1070 USDT |
1.1009 USDT |
| 2024-07-17 |
1.1276 USDT |
191,439.5289 GHST |
1.1310 USDT |
1.1000 USDT |
1.1163 USDT |
1.1162 USDT |
| 2024-07-16 |
1.0999 USDT |
192,927.0643 GHST |
1.1184 USDT |
1.0361 USDT |
1.0764 USDT |
1.1188 USDT |
| 2024-07-15 |
1.0614 USDT |
181,860.4080 GHST |
1.0511 USDT |
1.0374 USDT |
1.0527 USDT |
1.0881 USDT |
| 2024-07-14 |
1.0427 USDT |
157,032.4044 GHST |
1.0627 USDT |
1.0237 USDT |
1.0333 USDT |
1.0322 USDT |
| 2024-07-13 |
1.0145 USDT |
152,382.0467 GHST |
0.9843 USDT |
0.9824 USDT |
0.9898 USDT |
1.0297 USDT |
| 2024-07-12 |
0.9931 USDT |
161,872.2515 GHST |
1.0052 USDT |
0.9649 USDT |
0.9892 USDT |
1.0044 USDT |
| 2024-07-11 |
1.0428 USDT |
155,127.1288 GHST |
1.0497 USDT |
1.0215 USDT |
1.0360 USDT |
1.0406 USDT |
| 2024-07-10 |
1.0591 USDT |
187,448.9170 GHST |
1.0627 USDT |
1.0353 USDT |
1.0440 USDT |
1.0418 USDT |
| 2024-07-09 |
1.0707 USDT |
182,883.5296 GHST |
1.0710 USDT |
1.0507 USDT |
1.0664 USDT |
1.0643 USDT |
| 2024-07-08 |
1.0608 USDT |
202,160.6665 GHST |
1.0489 USDT |
1.0008 USDT |
1.0383 USDT |
1.0705 USDT |
| 2024-07-07 |
1.0821 USDT |
152,495.3240 GHST |
1.1119 USDT |
1.0598 USDT |
1.0704 USDT |
1.0742 USDT |