Crypto exchange Huobi

Market Aavegotchi (GHST) / Tether (USDT)

Identifier on Huobi: ghstusdt
Date Price Volume Open Low High Close
2024-05-09 1.7619 USDT 61,160.4259 GHST 1.7537 USDT 1.7194 USDT 1.7394 USDT 1.7283 USDT
2024-05-08 1.8304 USDT 103,878.2786 GHST 1.8941 USDT 1.7537 USDT 1.7823 USDT 1.7553 USDT
2024-05-07 1.8284 USDT 83,100.1790 GHST 1.8006 USDT 1.7695 USDT 1.8084 USDT 1.8901 USDT
2024-05-06 1.8644 USDT 61,911.3708 GHST 1.8594 USDT 1.8299 USDT 1.8518 USDT 1.8513 USDT
2024-05-05 1.8324 USDT 90,963.0446 GHST 1.8414 USDT 1.7763 USDT 1.8112 USDT 1.8503 USDT
2024-05-04 1.8699 USDT 73,371.2083 GHST 1.8440 USDT 1.8394 USDT 1.8668 USDT 1.8728 USDT
2024-05-03 1.7950 USDT 75,065.6821 GHST 1.7593 USDT 1.7528 USDT 1.7800 USDT 1.8127 USDT
2024-05-02 1.7161 USDT 148,885.8505 GHST 1.7225 USDT 1.6605 USDT 1.7018 USDT 1.7668 USDT
2024-05-01 1.6587 USDT 108,693.6006 GHST 1.6969 USDT 1.5635 USDT 1.6461 USDT 1.6538 USDT
2024-04-30 1.7745 USDT 103,781.4910 GHST 1.8774 USDT 1.6656 USDT 1.7067 USDT 1.6888 USDT
2024-04-29 1.7635 USDT 107,470.3497 GHST 1.7119 USDT 1.6444 USDT 1.6859 USDT 1.8671 USDT
2024-04-28 1.7676 USDT 93,170.4316 GHST 1.7912 USDT 1.7157 USDT 1.7471 USDT 1.7322 USDT
2024-04-27 1.7547 USDT 114,993.6278 GHST 1.7563 USDT 1.6728 USDT 1.7450 USDT 1.7904 USDT
2024-04-26 1.7978 USDT 123,905.4690 GHST 1.8331 USDT 1.7539 USDT 1.7825 USDT 1.7989 USDT
2024-04-25 1.8140 USDT 118,791.6957 GHST 1.8276 USDT 1.7681 USDT 1.7917 USDT 1.8171 USDT
2024-04-24 1.9548 USDT 80,855.8993 GHST 1.9422 USDT 1.8425 USDT 1.8679 USDT 1.8660 USDT
2024-04-23 2.0034 USDT 71,930.0061 GHST 2.0348 USDT 1.9498 USDT 1.9820 USDT 1.9893 USDT
2024-04-22 2.0854 USDT 105,503.5805 GHST 2.1437 USDT 2.0131 USDT 2.0345 USDT 2.0526 USDT
2024-04-21 2.0559 USDT 60,346.4999 GHST 2.0797 USDT 1.9875 USDT 2.0085 USDT 1.9904 USDT
2024-04-20 1.9777 USDT 79,666.2525 GHST 1.9751 USDT 1.9187 USDT 1.9767 USDT 1.9949 USDT
2024-04-19 2.0019 USDT 142,756.4606 GHST 2.0197 USDT 1.8452 USDT 1.9191 USDT 1.9628 USDT
2024-04-18 2.0480 USDT 126,969.6194 GHST 1.9728 USDT 1.9040 USDT 1.9728 USDT 2.0518 USDT
2024-04-17 1.9077 USDT 92,583.5307 GHST 1.7136 USDT 1.6747 USDT 1.6950 USDT 1.9749 USDT
2024-04-16 1.6820 USDT 100,596.3905 GHST 1.7135 USDT 1.5061 USDT 1.6473 USDT 1.6577 USDT
2024-04-15 1.8327 USDT 135,020.5144 GHST 1.8663 USDT 1.6817 USDT 1.7449 USDT 1.7466 USDT
2024-04-14 1.6429 USDT 162,030.2631 GHST 1.6028 USDT 1.4910 USDT 1.5309 USDT 1.7951 USDT
2024-04-13 1.8032 USDT 113,398.9392 GHST 1.6276 USDT 1.6248 USDT 1.7383 USDT 1.9869 USDT
2024-04-12 2.0463 USDT 105,539.7029 GHST 2.1340 USDT 1.6975 USDT 1.8400 USDT 1.8232 USDT
2024-04-11 2.1289 USDT 98,505.4749 GHST 2.1742 USDT 2.0285 USDT 2.0632 USDT 2.1652 USDT
2024-04-10 2.1584 USDT 100,524.7917 GHST 2.1174 USDT 2.1088 USDT 2.1522 USDT 2.1782 USDT
2024-04-09 2.3403 USDT 106,069.6793 GHST 2.5273 USDT 2.1481 USDT 2.2013 USDT 2.1980 USDT
2024-04-08 2.4972 USDT 96,193.7974 GHST 2.4434 USDT 2.3648 USDT 2.4385 USDT 2.5303 USDT
2024-04-07 2.4876 USDT 61,119.9045 GHST 2.5166 USDT 2.3808 USDT 2.4649 USDT 2.5226 USDT
2024-04-06 2.5615 USDT 61,637.6815 GHST 2.7508 USDT 2.2500 USDT 2.4865 USDT 2.4676 USDT
2024-04-05 2.4957 USDT 72,115.8852 GHST 2.6575 USDT 2.3033 USDT 2.4802 USDT 2.6214 USDT
2024-04-04 2.6369 USDT 66,804.6223 GHST 2.6403 USDT 2.4067 USDT 2.5972 USDT 2.5639 USDT
2024-04-03 2.3824 USDT 129,377.8334 GHST 2.3187 USDT 2.1285 USDT 2.2344 USDT 2.6821 USDT
2024-04-02 2.4622 USDT 186,101.9130 GHST 2.4730 USDT 2.0298 USDT 2.2945 USDT 2.5501 USDT
2024-04-01 2.0668 USDT 180,226.2578 GHST 1.8432 USDT 1.7130 USDT 1.7849 USDT 2.3425 USDT
2024-03-31 1.8223 USDT 100,011.2904 GHST 1.8925 USDT 1.6679 USDT 1.7349 USDT 1.7538 USDT
2024-03-30 1.9987 USDT 166,352.8787 GHST 1.7974 USDT 1.7136 USDT 1.7535 USDT 1.8933 USDT
2024-03-29 1.4993 USDT 112,392.7397 GHST 1.5253 USDT 1.4511 USDT 1.4851 USDT 1.4860 USDT
2024-03-28 1.6727 USDT 118,819.7955 GHST 1.5952 USDT 1.5852 USDT 1.6251 USDT 1.6215 USDT
2024-03-27 1.4895 USDT 150,426.7192 GHST 1.3715 USDT 1.3595 USDT 1.3947 USDT 1.4622 USDT
2024-03-26 1.3551 USDT 201,358.6053 GHST 1.3975 USDT 1.2874 USDT 1.3273 USDT 1.3476 USDT
2024-03-25 1.1797 USDT 193,230.1564 GHST 1.1257 USDT 1.0872 USDT 1.1227 USDT 1.5051 USDT
2024-03-24 1.0518 USDT 169,866.0715 GHST 1.0957 USDT 0.9604 USDT 0.9892 USDT 1.1255 USDT
2024-03-23 1.0997 USDT 199,596.2824 GHST 1.0844 USDT 1.0738 USDT 1.0967 USDT 1.1070 USDT
2024-03-22 1.0837 USDT 223,851.9254 GHST 1.0848 USDT 1.0400 USDT 1.0684 USDT 1.0703 USDT
2024-03-21 1.1275 USDT 221,794.3717 GHST 1.1187 USDT 1.0811 USDT 1.0947 USDT 1.0903 USDT