Identifier on Huobi: ghstusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
1.1060 USDT |
225,123.7461 GHST |
1.1041 USDT |
1.0674 USDT |
1.0993 USDT |
1.1321 USDT |
| 2024-03-16 |
1.1728 USDT |
251,525.0450 GHST |
1.1814 USDT |
1.1004 USDT |
1.1115 USDT |
1.1087 USDT |
| 2024-03-15 |
1.1698 USDT |
324,863.1768 GHST |
1.0864 USDT |
1.0845 USDT |
1.1645 USDT |
1.1630 USDT |
| 2024-03-14 |
1.2022 USDT |
160,024.9123 GHST |
1.2303 USDT |
1.1049 USDT |
1.1744 USDT |
1.1548 USDT |
| 2024-03-13 |
1.2046 USDT |
176,754.8995 GHST |
1.2052 USDT |
1.1540 USDT |
1.1683 USDT |
1.1670 USDT |
| 2024-03-12 |
1.1874 USDT |
258,148.1648 GHST |
1.1906 USDT |
1.1338 USDT |
1.1881 USDT |
1.1844 USDT |
| 2024-03-11 |
1.1888 USDT |
222,721.0540 GHST |
1.2250 USDT |
1.1541 USDT |
1.1859 USDT |
1.2035 USDT |
| 2024-03-10 |
1.2027 USDT |
207,012.5626 GHST |
1.1931 USDT |
1.1489 USDT |
1.1795 USDT |
1.2254 USDT |
| 2024-03-09 |
1.1645 USDT |
220,677.3293 GHST |
1.1527 USDT |
1.1233 USDT |
1.1408 USDT |
1.2019 USDT |
| 2024-03-08 |
1.0900 USDT |
231,215.7918 GHST |
1.0603 USDT |
1.0444 USDT |
1.0640 USDT |
1.1307 USDT |
| 2024-03-07 |
1.0370 USDT |
208,964.2855 GHST |
1.0438 USDT |
1.0064 USDT |
1.0347 USDT |
1.0477 USDT |
| 2024-03-06 |
1.0138 USDT |
267,680.0315 GHST |
1.0256 USDT |
0.9872 USDT |
1.0104 USDT |
1.0218 USDT |
| 2024-03-05 |
1.0656 USDT |
344,913.2774 GHST |
1.0807 USDT |
0.9659 USDT |
0.9819 USDT |
0.9677 USDT |
| 2024-03-04 |
1.0989 USDT |
270,654.8412 GHST |
1.1299 USDT |
1.0628 USDT |
1.0851 USDT |
1.0825 USDT |
| 2024-03-03 |
1.1200 USDT |
203,241.3109 GHST |
1.1012 USDT |
1.0865 USDT |
1.1057 USDT |
1.1367 USDT |
| 2024-03-02 |
1.0634 USDT |
216,412.9804 GHST |
1.0636 USDT |
1.0410 USDT |
1.0608 USDT |
1.0834 USDT |
| 2024-03-01 |
1.0416 USDT |
263,400.3426 GHST |
1.0203 USDT |
1.0202 USDT |
1.0281 USDT |
1.0506 USDT |
| 2024-02-29 |
1.0330 USDT |
328,189.9627 GHST |
1.0358 USDT |
1.0102 USDT |
1.0286 USDT |
1.0385 USDT |
| 2024-02-28 |
1.0560 USDT |
269,533.0488 GHST |
1.0328 USDT |
1.0224 USDT |
1.0361 USDT |
1.0435 USDT |
| 2024-02-27 |
1.0279 USDT |
204,473.8742 GHST |
1.0268 USDT |
1.0215 USDT |
1.0264 USDT |
1.0259 USDT |
| 2024-02-26 |
1.0237 USDT |
143,458.8951 GHST |
0.9990 USDT |
0.9895 USDT |
0.9956 USDT |
1.0279 USDT |
| 2024-02-25 |
1.0134 USDT |
99,648.1817 GHST |
1.0122 USDT |
0.9922 USDT |
1.0017 USDT |
0.9924 USDT |
| 2024-02-24 |
1.0402 USDT |
120,890.0049 GHST |
1.0404 USDT |
1.0099 USDT |
1.0333 USDT |
1.0193 USDT |
| 2024-02-23 |
1.0322 USDT |
160,847.9189 GHST |
1.0277 USDT |
1.0141 USDT |
1.0219 USDT |
1.0465 USDT |
| 2024-02-22 |
1.0133 USDT |
178,483.9867 GHST |
1.0098 USDT |
0.9874 USDT |
0.9966 USDT |
1.0211 USDT |
| 2024-02-21 |
1.0161 USDT |
189,320.0133 GHST |
1.0408 USDT |
0.9916 USDT |
1.0039 USDT |
1.0043 USDT |
| 2024-02-20 |
1.0208 USDT |
150,685.1800 GHST |
1.0251 USDT |
0.9850 USDT |
1.0095 USDT |
1.0073 USDT |
| 2024-02-19 |
1.0317 USDT |
126,016.0176 GHST |
1.0266 USDT |
1.0168 USDT |
1.0290 USDT |
1.0220 USDT |
| 2024-02-18 |
1.0203 USDT |
116,389.2662 GHST |
1.0149 USDT |
1.0091 USDT |
1.0152 USDT |
1.0244 USDT |
| 2024-02-17 |
1.0065 USDT |
119,104.2160 GHST |
1.0027 USDT |
0.9923 USDT |
1.0013 USDT |
1.0011 USDT |
| 2024-02-16 |
1.0206 USDT |
180,922.5232 GHST |
1.0278 USDT |
0.9940 USDT |
1.0036 USDT |
1.0041 USDT |
| 2024-02-15 |
1.0132 USDT |
183,677.9066 GHST |
0.9859 USDT |
0.9835 USDT |
0.9931 USDT |
1.0295 USDT |
| 2024-02-14 |
0.9745 USDT |
134,582.8610 GHST |
0.9655 USDT |
0.9571 USDT |
0.9601 USDT |
0.9697 USDT |
| 2024-02-13 |
0.9729 USDT |
171,511.5185 GHST |
1.0034 USDT |
0.9361 USDT |
0.9450 USDT |
0.9442 USDT |
| 2024-02-12 |
0.9828 USDT |
149,873.6350 GHST |
0.9488 USDT |
0.9425 USDT |
0.9585 USDT |
1.0162 USDT |
| 2024-02-11 |
0.9547 USDT |
122,023.5239 GHST |
0.9481 USDT |
0.9435 USDT |
0.9548 USDT |
0.9574 USDT |
| 2024-02-10 |
0.9589 USDT |
131,256.0980 GHST |
0.9724 USDT |
0.9256 USDT |
0.9401 USDT |
0.9489 USDT |
| 2024-02-09 |
0.9573 USDT |
146,348.6893 GHST |
0.9457 USDT |
0.9434 USDT |
0.9497 USDT |
0.9517 USDT |
| 2024-02-08 |
0.9146 USDT |
139,134.0099 GHST |
0.9028 USDT |
0.9003 USDT |
0.9132 USDT |
0.9286 USDT |
| 2024-02-07 |
0.8965 USDT |
150,472.2122 GHST |
0.8919 USDT |
0.8740 USDT |
0.8963 USDT |
0.9007 USDT |
| 2024-02-06 |
0.8902 USDT |
139,335.6415 GHST |
0.8978 USDT |
0.8667 USDT |
0.8821 USDT |
0.9008 USDT |
| 2024-02-05 |
0.8815 USDT |
98,074.5650 GHST |
0.8808 USDT |
0.8617 USDT |
0.8805 USDT |
0.8768 USDT |
| 2024-02-04 |
0.8796 USDT |
82,813.9732 GHST |
0.8710 USDT |
0.8634 USDT |
0.8790 USDT |
0.8853 USDT |
| 2024-02-03 |
0.8913 USDT |
171,973.8383 GHST |
0.8910 USDT |
0.8696 USDT |
0.8848 USDT |
0.8718 USDT |
| 2024-02-02 |
0.9102 USDT |
148,547.1427 GHST |
0.9173 USDT |
0.8928 USDT |
0.8976 USDT |
0.8957 USDT |
| 2024-02-01 |
0.9182 USDT |
159,836.2718 GHST |
0.9270 USDT |
0.9050 USDT |
0.9144 USDT |
0.9156 USDT |
| 2024-01-31 |
0.9743 USDT |
174,606.0464 GHST |
0.9730 USDT |
0.9515 USDT |
0.9655 USDT |
0.9642 USDT |
| 2024-01-30 |
0.9683 USDT |
194,426.7352 GHST |
0.9311 USDT |
0.9217 USDT |
0.9286 USDT |
1.0011 USDT |
| 2024-01-29 |
0.9198 USDT |
175,644.5874 GHST |
0.9115 USDT |
0.9020 USDT |
0.9122 USDT |
0.9286 USDT |
| 2024-01-28 |
0.9235 USDT |
160,779.4741 GHST |
0.9271 USDT |
0.9023 USDT |
0.9093 USDT |
0.9032 USDT |