Identifier on Huobi: ghstusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-06 |
1.0674 USDT |
145,244.9911 GHST |
1.0746 USDT |
1.0415 USDT |
1.0608 USDT |
1.1040 USDT |
| 2024-07-05 |
1.0213 USDT |
217,545.8021 GHST |
1.0811 USDT |
0.9535 USDT |
1.0116 USDT |
1.0657 USDT |
| 2024-07-04 |
1.1270 USDT |
220,508.2294 GHST |
1.1695 USDT |
1.0718 USDT |
1.1116 USDT |
1.0780 USDT |
| 2024-07-03 |
1.1932 USDT |
175,098.7856 GHST |
1.2080 USDT |
1.1289 USDT |
1.1761 USDT |
1.1751 USDT |
| 2024-07-02 |
1.1993 USDT |
144,757.9529 GHST |
1.2046 USDT |
1.1820 USDT |
1.1980 USDT |
1.2014 USDT |
| 2024-07-01 |
1.2216 USDT |
130,399.9762 GHST |
1.2410 USDT |
1.1937 USDT |
1.2067 USDT |
1.2114 USDT |
| 2024-06-30 |
1.2111 USDT |
127,002.7345 GHST |
1.1818 USDT |
1.1597 USDT |
1.1728 USDT |
1.2154 USDT |
| 2024-06-29 |
1.1824 USDT |
160,061.3067 GHST |
1.1743 USDT |
1.1621 USDT |
1.1758 USDT |
1.1663 USDT |
| 2024-06-28 |
1.2459 USDT |
91,253.0967 GHST |
1.2621 USDT |
1.2124 USDT |
1.2406 USDT |
1.2612 USDT |
| 2024-06-27 |
1.2237 USDT |
131,659.2956 GHST |
1.2079 USDT |
1.1761 USDT |
1.1963 USDT |
1.2512 USDT |
| 2024-06-26 |
1.2456 USDT |
103,517.7468 GHST |
1.2556 USDT |
1.2009 USDT |
1.2196 USDT |
1.2076 USDT |
| 2024-06-25 |
1.2645 USDT |
184,803.3557 GHST |
1.2605 USDT |
1.2408 USDT |
1.2661 USDT |
1.2678 USDT |
| 2024-06-24 |
1.2472 USDT |
184,247.2715 GHST |
1.2505 USDT |
1.2127 USDT |
1.2431 USDT |
1.2610 USDT |
| 2024-06-23 |
1.2893 USDT |
119,633.7314 GHST |
1.3100 USDT |
1.2460 USDT |
1.2548 USDT |
1.2535 USDT |
| 2024-06-22 |
1.2811 USDT |
104,037.1867 GHST |
1.2728 USDT |
1.2662 USDT |
1.2755 USDT |
1.2797 USDT |
| 2024-06-21 |
1.2820 USDT |
179,513.5922 GHST |
1.2883 USDT |
1.2509 USDT |
1.2760 USDT |
1.2749 USDT |
| 2024-06-20 |
1.2944 USDT |
175,398.1394 GHST |
1.2580 USDT |
1.2534 USDT |
1.2670 USDT |
1.2899 USDT |
| 2024-06-19 |
1.2676 USDT |
181,430.4696 GHST |
1.2644 USDT |
1.2420 USDT |
1.2533 USDT |
1.2658 USDT |
| 2024-06-18 |
1.2567 USDT |
135,342.3535 GHST |
1.3580 USDT |
1.1957 USDT |
1.2417 USDT |
1.2393 USDT |
| 2024-06-17 |
1.4061 USDT |
157,003.7719 GHST |
1.4975 USDT |
1.3367 USDT |
1.3774 USDT |
1.3520 USDT |
| 2024-06-16 |
1.4665 USDT |
65,584.9279 GHST |
1.4725 USDT |
1.4428 USDT |
1.4615 USDT |
1.4719 USDT |
| 2024-06-15 |
1.4498 USDT |
134,238.6561 GHST |
1.4214 USDT |
1.4006 USDT |
1.4276 USDT |
1.4564 USDT |
| 2024-06-14 |
1.5333 USDT |
105,640.6667 GHST |
1.5177 USDT |
1.4459 USDT |
1.5287 USDT |
1.4478 USDT |
| 2024-06-13 |
1.5719 USDT |
129,327.8398 GHST |
1.6282 USDT |
1.5148 USDT |
1.5497 USDT |
1.5440 USDT |
| 2024-06-12 |
1.6456 USDT |
97,475.6374 GHST |
1.6518 USDT |
1.5770 USDT |
1.6129 USDT |
1.6323 USDT |
| 2024-06-11 |
1.5629 USDT |
130,592.1393 GHST |
1.5856 USDT |
1.5031 USDT |
1.5389 USDT |
1.5230 USDT |
| 2024-06-10 |
1.6456 USDT |
82,860.4626 GHST |
1.6995 USDT |
1.5935 USDT |
1.6246 USDT |
1.6326 USDT |
| 2024-06-09 |
1.6868 USDT |
83,312.5474 GHST |
1.7104 USDT |
1.6508 USDT |
1.6620 USDT |
1.6728 USDT |
| 2024-06-08 |
1.8664 USDT |
126,201.1168 GHST |
1.9445 USDT |
1.7080 USDT |
1.7449 USDT |
1.7438 USDT |
| 2024-06-07 |
1.8329 USDT |
127,586.1666 GHST |
1.7404 USDT |
1.7088 USDT |
1.7526 USDT |
1.8223 USDT |
| 2024-06-06 |
1.7515 USDT |
103,181.3181 GHST |
1.7467 USDT |
1.7116 USDT |
1.7418 USDT |
1.7537 USDT |
| 2024-06-05 |
1.7386 USDT |
82,338.9895 GHST |
1.7693 USDT |
1.7055 USDT |
1.7134 USDT |
1.7126 USDT |
| 2024-06-04 |
1.7803 USDT |
129,999.4871 GHST |
1.9833 USDT |
1.7233 USDT |
1.7473 USDT |
1.7805 USDT |
| 2024-06-03 |
1.7780 USDT |
114,080.3533 GHST |
1.6030 USDT |
1.5984 USDT |
1.6277 USDT |
1.9305 USDT |
| 2024-06-02 |
1.6105 USDT |
117,380.8986 GHST |
1.5998 USDT |
1.5672 USDT |
1.5922 USDT |
1.6021 USDT |
| 2024-06-01 |
1.6069 USDT |
111,312.9143 GHST |
1.5677 USDT |
1.5526 USDT |
1.5731 USDT |
1.6242 USDT |
| 2024-05-31 |
1.6358 USDT |
109,004.4648 GHST |
1.6207 USDT |
1.5893 USDT |
1.6141 USDT |
1.5942 USDT |
| 2024-05-30 |
1.5673 USDT |
93,941.1366 GHST |
1.5716 USDT |
1.5346 USDT |
1.5670 USDT |
1.5739 USDT |
| 2024-05-29 |
1.5717 USDT |
144,049.0591 GHST |
1.5571 USDT |
1.5290 USDT |
1.5546 USDT |
1.5697 USDT |
| 2024-05-28 |
1.5791 USDT |
132,700.0468 GHST |
1.5766 USDT |
1.5175 USDT |
1.5529 USDT |
1.5631 USDT |
| 2024-05-27 |
1.5825 USDT |
130,127.5496 GHST |
1.5629 USDT |
1.5490 USDT |
1.5696 USDT |
1.5871 USDT |
| 2024-05-26 |
1.5676 USDT |
111,515.0181 GHST |
1.5496 USDT |
1.5190 USDT |
1.5394 USDT |
1.5706 USDT |
| 2024-05-25 |
1.5696 USDT |
103,679.8568 GHST |
1.5357 USDT |
1.5283 USDT |
1.5488 USDT |
1.5535 USDT |
| 2024-05-24 |
1.5369 USDT |
191,520.4910 GHST |
1.5569 USDT |
1.5007 USDT |
1.5264 USDT |
1.5306 USDT |
| 2024-05-23 |
1.6026 USDT |
154,389.0274 GHST |
1.6489 USDT |
1.4739 USDT |
1.5393 USDT |
1.5224 USDT |
| 2024-05-22 |
1.6914 USDT |
116,870.1058 GHST |
1.7346 USDT |
1.6496 USDT |
1.6716 USDT |
1.6629 USDT |
| 2024-05-21 |
1.7819 USDT |
164,244.0125 GHST |
1.7702 USDT |
1.7336 USDT |
1.7739 USDT |
1.7857 USDT |
| 2024-05-20 |
1.6908 USDT |
122,654.3609 GHST |
1.6557 USDT |
1.6256 USDT |
1.6546 USDT |
1.7577 USDT |
| 2024-05-19 |
1.6730 USDT |
90,853.8924 GHST |
1.6925 USDT |
1.6135 USDT |
1.6404 USDT |
1.6371 USDT |
| 2024-05-18 |
1.7471 USDT |
92,273.9732 GHST |
1.7573 USDT |
1.6990 USDT |
1.7263 USDT |
1.7118 USDT |