Identifier on Huobi: ghstusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
0.9089 USDT |
181,125.5237 GHST |
0.9025 USDT |
0.8984 USDT |
0.9025 USDT |
0.9246 USDT |
| 2024-01-26 |
0.8923 USDT |
162,567.2506 GHST |
0.8835 USDT |
0.8779 USDT |
0.8869 USDT |
0.8990 USDT |
| 2024-01-25 |
0.8837 USDT |
197,883.2196 GHST |
0.8942 USDT |
0.8685 USDT |
0.8800 USDT |
0.8870 USDT |
| 2024-01-24 |
0.8893 USDT |
236,301.8361 GHST |
0.9081 USDT |
0.8580 USDT |
0.8810 USDT |
0.8938 USDT |
| 2024-01-23 |
0.9377 USDT |
192,618.8978 GHST |
0.9283 USDT |
0.9063 USDT |
0.9271 USDT |
0.9265 USDT |
| 2024-01-22 |
0.9342 USDT |
149,878.5222 GHST |
0.9548 USDT |
0.9088 USDT |
0.9232 USDT |
0.9204 USDT |
| 2024-01-21 |
0.9355 USDT |
204,131.7774 GHST |
0.9311 USDT |
0.9259 USDT |
0.9329 USDT |
0.9528 USDT |
| 2024-01-20 |
0.9337 USDT |
287,617.4468 GHST |
0.9289 USDT |
0.9217 USDT |
0.9268 USDT |
0.9275 USDT |
| 2024-01-19 |
0.9515 USDT |
304,038.2966 GHST |
0.9786 USDT |
0.9179 USDT |
0.9393 USDT |
0.9416 USDT |
| 2024-01-18 |
1.0187 USDT |
174,332.7327 GHST |
1.0172 USDT |
1.0039 USDT |
1.0127 USDT |
1.0075 USDT |
| 2024-01-17 |
1.0309 USDT |
276,082.9824 GHST |
1.0401 USDT |
1.0109 USDT |
1.0212 USDT |
1.0218 USDT |
| 2024-01-16 |
1.0404 USDT |
211,050.2724 GHST |
1.0218 USDT |
1.0175 USDT |
1.0312 USDT |
1.0453 USDT |
| 2024-01-15 |
1.0314 USDT |
218,072.3273 GHST |
1.0147 USDT |
1.0116 USDT |
1.0253 USDT |
1.0340 USDT |
| 2024-01-14 |
1.0536 USDT |
233,476.0505 GHST |
1.0600 USDT |
1.0018 USDT |
1.0192 USDT |
1.0142 USDT |
| 2024-01-13 |
0.9918 USDT |
322,146.4071 GHST |
0.9560 USDT |
0.9491 USDT |
0.9739 USDT |
1.0608 USDT |
| 2024-01-12 |
1.0130 USDT |
274,702.2938 GHST |
1.0069 USDT |
0.9899 USDT |
1.0095 USDT |
0.9900 USDT |
| 2024-01-11 |
1.0117 USDT |
313,725.6873 GHST |
0.9856 USDT |
0.9759 USDT |
0.9981 USDT |
0.9981 USDT |
| 2024-01-10 |
0.8899 USDT |
309,991.1819 GHST |
0.9481 USDT |
0.8001 USDT |
0.8600 USDT |
0.9145 USDT |
| 2024-01-09 |
0.8467 USDT |
259,915.1769 GHST |
0.8006 USDT |
0.7883 USDT |
0.7918 USDT |
0.9217 USDT |