Crypto exchange Huobi

Market Aavegotchi (GHST) / Tether (USDT)

Identifier on Huobi: ghstusdt
Date Price Volume Open Low High Close
2023-11-19 0.8185 USDT 175,413.5313 GHST 0.8151 USDT 0.8090 USDT 0.8174 USDT 0.8180 USDT
2023-11-18 0.8196 USDT 357,961.9598 GHST 0.8238 USDT 0.8006 USDT 0.8086 USDT 0.8158 USDT
2023-11-17 0.8337 USDT 518,719.3939 GHST 0.8386 USDT 0.7842 USDT 0.8285 USDT 0.8280 USDT
2023-11-16 0.8618 USDT 410,924.6259 GHST 0.8763 USDT 0.8233 USDT 0.8414 USDT 0.8284 USDT
2023-11-15 0.8579 USDT 403,007.2166 GHST 0.8302 USDT 0.8292 USDT 0.8341 USDT 0.8631 USDT
2023-11-14 0.8379 USDT 337,404.2923 GHST 0.8424 USDT 0.8223 USDT 0.8311 USDT 0.8301 USDT
2023-11-13 0.8866 USDT 223,260.1525 GHST 0.8995 USDT 0.8658 USDT 0.8774 USDT 0.8773 USDT
2023-11-12 0.8761 USDT 424,448.7634 GHST 0.8767 USDT 0.8617 USDT 0.8675 USDT 0.8900 USDT
2023-11-11 0.8663 USDT 470,480.8474 GHST 0.8783 USDT 0.8556 USDT 0.8602 USDT 0.8785 USDT
2023-11-10 0.8574 USDT 305,115.7670 GHST 0.8668 USDT 0.8346 USDT 0.8508 USDT 0.8502 USDT
2023-11-09 0.8835 USDT 475,868.6979 GHST 0.8856 USDT 0.8431 USDT 0.8556 USDT 0.8540 USDT
2023-11-08 0.8762 USDT 668,102.7188 GHST 0.8733 USDT 0.8647 USDT 0.8696 USDT 0.8856 USDT
2023-11-07 0.8767 USDT 589,227.1184 GHST 0.8989 USDT 0.8422 USDT 0.8580 USDT 0.8672 USDT
2023-11-06 0.8767 USDT 416,625.4032 GHST 0.8543 USDT 0.8462 USDT 0.8545 USDT 0.8956 USDT
2023-11-05 0.8488 USDT 342,907.1392 GHST 0.8427 USDT 0.8400 USDT 0.8465 USDT 0.8506 USDT
2023-11-04 0.8328 USDT 428,588.6779 GHST 0.8179 USDT 0.8179 USDT 0.8239 USDT 0.8450 USDT
2023-11-03 0.8218 USDT 475,733.1962 GHST 0.8306 USDT 0.8007 USDT 0.8114 USDT 0.8154 USDT
2023-11-02 0.8337 USDT 701,948.9192 GHST 0.8371 USDT 0.8179 USDT 0.8255 USDT 0.8320 USDT
2023-11-01 0.8368 USDT 577,533.2736 GHST 0.8468 USDT 0.8227 USDT 0.8306 USDT 0.8392 USDT
2023-10-31 0.8575 USDT 458,816.0180 GHST 0.8678 USDT 0.8349 USDT 0.8413 USDT 0.8456 USDT
2023-10-30 0.8698 USDT 423,204.4003 GHST 0.8673 USDT 0.8603 USDT 0.8647 USDT 0.8673 USDT
2023-10-29 0.8538 USDT 182,465.6465 GHST 0.8419 USDT 0.8369 USDT 0.8431 USDT 0.8793 USDT
2023-10-28 0.8335 USDT 281,201.9334 GHST 0.8208 USDT 0.8203 USDT 0.8289 USDT 0.8411 USDT
2023-10-27 0.8217 USDT 348,237.3849 GHST 0.8310 USDT 0.8054 USDT 0.8159 USDT 0.8214 USDT
2023-10-26 0.8234 USDT 436,102.5508 GHST 0.8275 USDT 0.8136 USDT 0.8201 USDT 0.8316 USDT
2023-10-25 0.8106 USDT 373,496.9034 GHST 0.8035 USDT 0.8012 USDT 0.8063 USDT 0.8168 USDT
2023-10-24 0.8080 USDT 348,525.1266 GHST 0.7986 USDT 0.7982 USDT 0.8039 USDT 0.8012 USDT
2023-10-23 0.7932 USDT 286,816.7015 GHST 0.7960 USDT 0.7799 USDT 0.7839 USDT 0.7889 USDT
2023-10-22 0.7912 USDT 254,833.0091 GHST 0.7895 USDT 0.7739 USDT 0.7871 USDT 0.7969 USDT
2023-10-21 0.7826 USDT 249,207.1010 GHST 0.7808 USDT 0.7723 USDT 0.7798 USDT 0.7849 USDT
2023-10-20 0.7815 USDT 331,707.5380 GHST 0.7805 USDT 0.7696 USDT 0.7722 USDT 0.7833 USDT
2023-10-19 0.7838 USDT 210,553.3908 GHST 0.7762 USDT 0.7734 USDT 0.7820 USDT 0.7815 USDT
2023-10-18 0.7842 USDT 247,747.9061 GHST 0.7761 USDT 0.7636 USDT 0.7761 USDT 0.7861 USDT
2023-10-17 0.7777 USDT 339,207.9188 GHST 0.7754 USDT 0.7724 USDT 0.7754 USDT 0.7753 USDT
2023-10-16 0.7734 USDT 210,847.2769 GHST 0.7691 USDT 0.7685 USDT 0.7697 USDT 0.7745 USDT
2023-10-15 0.7639 USDT 90,238.7291 GHST 0.7590 USDT 0.7565 USDT 0.7595 USDT 0.7694 USDT
2023-10-14 0.7612 USDT 135,051.2569 GHST 0.7543 USDT 0.7535 USDT 0.7567 USDT 0.7665 USDT
2023-10-13 0.7545 USDT 179,686.6282 GHST 0.7412 USDT 0.7385 USDT 0.7412 USDT 0.7571 USDT
2023-10-12 0.7503 USDT 195,294.3893 GHST 0.7535 USDT 0.7390 USDT 0.7412 USDT 0.7412 USDT
2023-10-11 0.7540 USDT 118,459.6604 GHST 0.7635 USDT 0.7435 USDT 0.7507 USDT 0.7521 USDT
2023-10-10 0.7553 USDT 126,986.2050 GHST 0.7593 USDT 0.7419 USDT 0.7501 USDT 0.7514 USDT
2023-10-09 0.7655 USDT 133,328.6376 GHST 0.7778 USDT 0.7554 USDT 0.7589 USDT 0.7587 USDT
2023-10-08 0.7721 USDT 58,661.5140 GHST 0.7710 USDT 0.7675 USDT 0.7706 USDT 0.7766 USDT
2023-10-07 0.7766 USDT 219,856.5422 GHST 0.7750 USDT 0.7695 USDT 0.7708 USDT 0.7702 USDT
2023-10-06 0.7709 USDT 354,899.8284 GHST 0.7718 USDT 0.7617 USDT 0.7650 USDT 0.7767 USDT
2023-10-05 0.7789 USDT 246,351.3754 GHST 0.7841 USDT 0.7655 USDT 0.7739 USDT 0.7724 USDT
2023-10-04 0.7870 USDT 295,674.7096 GHST 0.7893 USDT 0.7791 USDT 0.7861 USDT 0.7860 USDT
2023-10-03 0.7957 USDT 370,284.5899 GHST 0.7995 USDT 0.7872 USDT 0.7901 USDT 0.7898 USDT
2023-10-02 0.8006 USDT 422,207.6120 GHST 0.7979 USDT 0.7939 USDT 0.7993 USDT 0.8005 USDT
2023-10-01 0.7957 USDT 213,490.8415 GHST 0.7953 USDT 0.7909 USDT 0.7940 USDT 0.7929 USDT