Identifier on OKEx: GHST-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-17 |
1.1436 USDC |
3,593.4608 GHST |
1.1586 USDC |
1.1057 USDC |
1.1870 USDC |
1.1075 USDC |
| 2024-12-16 |
1.1946 USDC |
204.6905 GHST |
1.1877 USDC |
1.1877 USDC |
1.2021 USDC |
1.2021 USDC |
| 2024-12-14 |
1.2709 USDC |
2,123.3628 GHST |
1.3175 USDC |
1.2043 USDC |
1.3183 USDC |
1.2132 USDC |
| 2024-12-13 |
1.3381 USDC |
756.0334 GHST |
1.3379 USDC |
1.3379 USDC |
1.3388 USDC |
1.3381 USDC |
| 2024-12-12 |
1.3334 USDC |
11,653.4653 GHST |
1.2910 USDC |
1.2904 USDC |
1.3427 USDC |
1.3040 USDC |
| 2024-12-11 |
1.2629 USDC |
511.9741 GHST |
1.1939 USDC |
1.1939 USDC |
1.2748 USDC |
1.2614 USDC |
| 2024-12-10 |
1.1458 USDC |
1,314.6651 GHST |
1.2418 USDC |
1.1317 USDC |
1.2418 USDC |
1.1621 USDC |
| 2024-12-09 |
1.3182 USDC |
27,795.3952 GHST |
1.3935 USDC |
1.0662 USDC |
1.4418 USDC |
1.2241 USDC |
| 2024-12-08 |
1.4329 USDC |
11,634.4434 GHST |
1.4455 USDC |
1.4071 USDC |
1.4669 USDC |
1.4629 USDC |
| 2024-12-07 |
1.4794 USDC |
14,264.7147 GHST |
1.5123 USDC |
1.4274 USDC |
1.5238 USDC |
1.4366 USDC |
| 2024-12-06 |
1.4936 USDC |
30,086.0537 GHST |
1.3839 USDC |
1.3753 USDC |
1.5410 USDC |
1.5006 USDC |
| 2024-12-05 |
1.3696 USDC |
11,240.3162 GHST |
1.3965 USDC |
1.3401 USDC |
1.3965 USDC |
1.3402 USDC |
| 2024-12-04 |
1.3752 USDC |
9,704.6450 GHST |
1.3837 USDC |
1.3319 USDC |
1.4121 USDC |
1.4040 USDC |
| 2024-12-03 |
1.3180 USDC |
16,900.6672 GHST |
1.3139 USDC |
1.2342 USDC |
1.4415 USDC |
1.3983 USDC |
| 2024-12-02 |
1.2419 USDC |
14,426.8828 GHST |
1.2023 USDC |
1.1434 USDC |
1.3173 USDC |
1.3173 USDC |
| 2024-12-01 |
1.2014 USDC |
3,793.6969 GHST |
1.1897 USDC |
1.1748 USDC |
1.2322 USDC |
1.2322 USDC |
| 2024-11-30 |
1.2169 USDC |
29,276.0578 GHST |
1.1491 USDC |
1.1413 USDC |
1.2719 USDC |
1.2053 USDC |
| 2024-11-29 |
1.1170 USDC |
8,382.1435 GHST |
1.1152 USDC |
1.1113 USDC |
1.1428 USDC |
1.1428 USDC |
| 2024-11-28 |
1.1305 USDC |
18,252.2587 GHST |
1.1186 USDC |
1.1013 USDC |
1.1474 USDC |
1.1390 USDC |
| 2024-11-27 |
1.0780 USDC |
9,312.4279 GHST |
1.0646 USDC |
1.0471 USDC |
1.1225 USDC |
1.1219 USDC |
| 2024-11-26 |
1.0477 USDC |
31,142.5913 GHST |
1.0881 USDC |
1.0090 USDC |
1.1008 USDC |
1.0618 USDC |
| 2024-11-25 |
1.1228 USDC |
22,692.5221 GHST |
1.1268 USDC |
1.0887 USDC |
1.1510 USDC |
1.0969 USDC |
| 2024-11-24 |
1.1176 USDC |
42,365.2459 GHST |
1.0406 USDC |
1.0406 USDC |
1.1696 USDC |
1.1160 USDC |
| 2024-11-23 |
1.0020 USDC |
18,337.4560 GHST |
0.9608 USDC |
0.9608 USDC |
1.0244 USDC |
1.0111 USDC |
| 2024-11-22 |
0.9505 USDC |
7,877.4460 GHST |
0.9530 USDC |
0.9319 USDC |
0.9630 USDC |
0.9603 USDC |
| 2024-11-21 |
0.9647 USDC |
5,865.5525 GHST |
0.9461 USDC |
0.9461 USDC |
0.9881 USDC |
0.9546 USDC |
| 2024-11-20 |
0.9509 USDC |
9,297.1340 GHST |
0.9748 USDC |
0.9181 USDC |
0.9748 USDC |
0.9212 USDC |
| 2024-11-19 |
0.9607 USDC |
29,672.3418 GHST |
0.9809 USDC |
0.9084 USDC |
0.9862 USDC |
0.9761 USDC |
| 2024-11-18 |
0.9713 USDC |
7,526.7334 GHST |
0.9762 USDC |
0.9555 USDC |
0.9926 USDC |
0.9861 USDC |
| 2024-11-17 |
0.9611 USDC |
8,834.9225 GHST |
0.9738 USDC |
0.9296 USDC |
0.9765 USDC |
0.9433 USDC |
| 2024-11-16 |
0.9831 USDC |
57,147.9735 GHST |
0.9253 USDC |
0.9086 USDC |
1.0309 USDC |
0.9933 USDC |
| 2024-11-15 |
0.9316 USDC |
47,313.1949 GHST |
0.9143 USDC |
0.9075 USDC |
0.9473 USDC |
0.9168 USDC |
| 2024-11-14 |
0.9629 USDC |
10,475.6579 GHST |
0.9560 USDC |
0.9187 USDC |
0.9800 USDC |
0.9187 USDC |
| 2024-11-13 |
0.9559 USDC |
3,493.8750 GHST |
0.9449 USDC |
0.9135 USDC |
0.9918 USDC |
0.9634 USDC |
| 2024-11-12 |
0.9753 USDC |
4,211.2627 GHST |
0.9667 USDC |
0.9562 USDC |
1.0088 USDC |
0.9957 USDC |
| 2024-11-11 |
0.9967 USDC |
10,793.0206 GHST |
0.9944 USDC |
0.9724 USDC |
1.0181 USDC |
0.9896 USDC |
| 2024-11-10 |
0.9991 USDC |
17,895.5359 GHST |
0.9633 USDC |
0.9633 USDC |
1.0434 USDC |
0.9792 USDC |
| 2024-11-09 |
0.9400 USDC |
17,226.9994 GHST |
0.9277 USDC |
0.9226 USDC |
0.9690 USDC |
0.9343 USDC |
| 2024-11-08 |
0.9201 USDC |
21,999.5542 GHST |
0.9052 USDC |
0.9019 USDC |
0.9367 USDC |
0.9181 USDC |
| 2024-11-07 |
0.9265 USDC |
21,587.9330 GHST |
0.9336 USDC |
0.9054 USDC |
0.9454 USDC |
0.9083 USDC |
| 2024-11-06 |
0.8957 USDC |
31,358.5201 GHST |
0.8830 USDC |
0.8625 USDC |
0.9283 USDC |
0.9275 USDC |
| 2024-11-05 |
0.8756 USDC |
26,545.0152 GHST |
0.8625 USDC |
0.8551 USDC |
0.8954 USDC |
0.8686 USDC |
| 2024-11-04 |
0.8480 USDC |
11,478.4396 GHST |
0.8625 USDC |
0.8283 USDC |
0.8625 USDC |
0.8522 USDC |
| 2024-11-03 |
0.8521 USDC |
73,647.5784 GHST |
0.9305 USDC |
0.7882 USDC |
0.9305 USDC |
0.8208 USDC |
| 2024-11-02 |
1.0197 USDC |
2,274.2262 GHST |
1.0295 USDC |
1.0000 USDC |
1.0295 USDC |
1.0000 USDC |
| 2024-11-01 |
0.9926 USDC |
13,250.0377 GHST |
0.9460 USDC |
0.9460 USDC |
1.0256 USDC |
1.0006 USDC |
| 2024-10-31 |
0.9665 USDC |
3,008.0344 GHST |
0.9791 USDC |
0.9520 USDC |
0.9836 USDC |
0.9549 USDC |
| 2024-10-30 |
0.9669 USDC |
13,190.9583 GHST |
0.9362 USDC |
0.9357 USDC |
0.9995 USDC |
0.9845 USDC |
| 2024-10-29 |
0.9241 USDC |
3,238.3152 GHST |
0.9250 USDC |
0.9234 USDC |
0.9250 USDC |
0.9234 USDC |
| 2024-10-28 |
0.8963 USDC |
5,331.1854 GHST |
0.8935 USDC |
0.8878 USDC |
0.9099 USDC |
0.9011 USDC |