Identifier on Huobi: ghstusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
0.8000 USDT |
366,725.1773 GHST |
0.7989 USDT |
0.7817 USDT |
0.7977 USDT |
0.8034 USDT |
| 2024-01-07 |
0.8060 USDT |
400,574.4634 GHST |
0.8120 USDT |
0.7907 USDT |
0.7964 USDT |
0.7931 USDT |
| 2024-01-06 |
0.8143 USDT |
740,179.8356 GHST |
0.8054 USDT |
0.7951 USDT |
0.8019 USDT |
0.8131 USDT |
| 2024-01-05 |
0.9310 USDT |
675,535.0293 GHST |
0.9913 USDT |
0.7934 USDT |
0.8023 USDT |
0.7954 USDT |
| 2024-01-04 |
0.9729 USDT |
565,517.4253 GHST |
0.9619 USDT |
0.9061 USDT |
0.9305 USDT |
0.9301 USDT |
| 2024-01-03 |
0.9522 USDT |
580,723.7941 GHST |
0.8701 USDT |
0.8594 USDT |
0.8880 USDT |
1.0198 USDT |
| 2024-01-02 |
0.8852 USDT |
442,288.9744 GHST |
0.8553 USDT |
0.8496 USDT |
0.8551 USDT |
0.9127 USDT |
| 2024-01-01 |
0.8252 USDT |
243,418.6738 GHST |
0.8184 USDT |
0.8003 USDT |
0.8190 USDT |
0.8546 USDT |
| 2023-12-31 |
0.8477 USDT |
169,098.2603 GHST |
0.8144 USDT |
0.7988 USDT |
0.8096 USDT |
0.8647 USDT |
| 2023-12-30 |
0.8301 USDT |
226,108.5814 GHST |
0.8571 USDT |
0.7757 USDT |
0.7908 USDT |
0.7888 USDT |
| 2023-12-29 |
0.8287 USDT |
211,348.8644 GHST |
0.9073 USDT |
0.7756 USDT |
0.7865 USDT |
0.8386 USDT |
| 2023-12-28 |
0.9075 USDT |
251,710.5677 GHST |
0.9830 USDT |
0.8250 USDT |
0.8640 USDT |
0.8900 USDT |
| 2023-12-27 |
0.8765 USDT |
247,658.0071 GHST |
0.9141 USDT |
0.8391 USDT |
0.8647 USDT |
0.8732 USDT |
| 2023-12-26 |
0.8561 USDT |
202,047.6805 GHST |
0.8571 USDT |
0.8251 USDT |
0.8412 USDT |
0.8727 USDT |
| 2023-12-25 |
0.8971 USDT |
247,764.2909 GHST |
0.8807 USDT |
0.8428 USDT |
0.8521 USDT |
0.8491 USDT |
| 2023-12-24 |
0.9030 USDT |
267,988.4967 GHST |
0.8968 USDT |
0.8793 USDT |
0.8921 USDT |
0.8843 USDT |
| 2023-12-23 |
0.8766 USDT |
222,770.8937 GHST |
0.9187 USDT |
0.8534 USDT |
0.8678 USDT |
0.8695 USDT |
| 2023-12-22 |
0.8201 USDT |
246,772.1057 GHST |
0.8331 USDT |
0.7985 USDT |
0.8036 USDT |
0.8030 USDT |
| 2023-12-21 |
0.8282 USDT |
200,311.3526 GHST |
0.7901 USDT |
0.7815 USDT |
0.8176 USDT |
0.8166 USDT |
| 2023-12-20 |
0.8216 USDT |
297,767.3762 GHST |
0.7985 USDT |
0.7911 USDT |
0.7983 USDT |
0.7987 USDT |
| 2023-12-19 |
0.8145 USDT |
305,436.1021 GHST |
0.8155 USDT |
0.7869 USDT |
0.8008 USDT |
0.7990 USDT |
| 2023-12-18 |
0.8008 USDT |
180,811.2400 GHST |
0.8693 USDT |
0.7626 USDT |
0.7732 USDT |
0.7969 USDT |
| 2023-12-17 |
0.8780 USDT |
256,596.8375 GHST |
0.8841 USDT |
0.8540 USDT |
0.8721 USDT |
0.8800 USDT |
| 2023-12-16 |
0.8608 USDT |
258,196.2463 GHST |
0.8397 USDT |
0.8268 USDT |
0.8400 USDT |
0.8872 USDT |
| 2023-12-15 |
0.8630 USDT |
242,866.3550 GHST |
0.8758 USDT |
0.8399 USDT |
0.8455 USDT |
0.8452 USDT |
| 2023-12-14 |
0.8758 USDT |
220,159.0252 GHST |
0.8808 USDT |
0.8506 USDT |
0.8662 USDT |
0.8672 USDT |
| 2023-12-13 |
0.8520 USDT |
192,958.9749 GHST |
0.8671 USDT |
0.8365 USDT |
0.8448 USDT |
0.8663 USDT |
| 2023-12-12 |
0.8839 USDT |
290,144.1229 GHST |
0.8869 USDT |
0.8380 USDT |
0.8642 USDT |
0.8668 USDT |
| 2023-12-11 |
0.8974 USDT |
287,988.5184 GHST |
0.9438 USDT |
0.8766 USDT |
0.8804 USDT |
0.8868 USDT |
| 2023-12-10 |
0.9515 USDT |
207,917.6902 GHST |
0.9478 USDT |
0.9287 USDT |
0.9379 USDT |
0.9305 USDT |
| 2023-12-09 |
0.9435 USDT |
196,739.6738 GHST |
0.9171 USDT |
0.9109 USDT |
0.9302 USDT |
0.9463 USDT |