Identifier on OKEx: GHST-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-27 |
0.8986 USDC |
956.7916 GHST |
0.9030 USDC |
0.8963 USDC |
0.9030 USDC |
0.8963 USDC |
| 2024-10-26 |
0.8926 USDC |
673.4795 GHST |
0.8999 USDC |
0.8853 USDC |
0.8999 USDC |
0.8853 USDC |
| 2024-10-25 |
0.9320 USDC |
4,620.8394 GHST |
0.9505 USDC |
0.8590 USDC |
0.9505 USDC |
0.8590 USDC |
| 2024-10-24 |
0.9431 USDC |
8,311.1865 GHST |
0.9263 USDC |
0.9238 USDC |
0.9646 USDC |
0.9554 USDC |
| 2024-10-23 |
0.9587 USDC |
2,659.8657 GHST |
0.9754 USDC |
0.9265 USDC |
0.9789 USDC |
0.9288 USDC |
| 2024-10-22 |
0.9686 USDC |
5,113.5822 GHST |
0.9717 USDC |
0.9542 USDC |
0.9860 USDC |
0.9860 USDC |
| 2024-10-21 |
0.9908 USDC |
3,614.4342 GHST |
1.0155 USDC |
0.9603 USDC |
1.0155 USDC |
0.9634 USDC |
| 2024-10-20 |
0.9974 USDC |
51,499.6190 GHST |
0.9404 USDC |
0.9404 USDC |
1.0823 USDC |
1.0138 USDC |
| 2024-10-19 |
0.9423 USDC |
26,127.6583 GHST |
0.9369 USDC |
0.9256 USDC |
0.9636 USDC |
0.9266 USDC |
| 2024-10-18 |
0.9074 USDC |
21,653.1046 GHST |
0.9013 USDC |
0.8990 USDC |
0.9245 USDC |
0.9107 USDC |
| 2024-10-17 |
0.8843 USDC |
17,227.6394 GHST |
0.8770 USDC |
0.8700 USDC |
0.8975 USDC |
0.8975 USDC |
| 2024-10-16 |
0.8988 USDC |
3,810.1373 GHST |
0.8998 USDC |
0.8965 USDC |
0.9070 USDC |
0.8965 USDC |
| 2024-10-15 |
0.9111 USDC |
1,137.4372 GHST |
0.9216 USDC |
0.9018 USDC |
0.9216 USDC |
0.9018 USDC |
| 2024-10-14 |
0.9216 USDC |
1.5298 GHST |
0.9216 USDC |
0.9216 USDC |
0.9216 USDC |
0.9216 USDC |
| 2024-10-13 |
0.9146 USDC |
7,755.9939 GHST |
0.9081 USDC |
0.8859 USDC |
0.9173 USDC |
0.9173 USDC |
| 2024-10-12 |
0.9127 USDC |
6,684.7763 GHST |
0.9080 USDC |
0.9006 USDC |
0.9184 USDC |
0.9006 USDC |
| 2024-10-11 |
0.9119 USDC |
3,542.8020 GHST |
0.8882 USDC |
0.8882 USDC |
0.9384 USDC |
0.9138 USDC |
| 2024-10-10 |
0.8738 USDC |
7,578.5503 GHST |
0.8615 USDC |
0.8580 USDC |
0.8938 USDC |
0.8932 USDC |
| 2024-10-09 |
0.8759 USDC |
12,253.8275 GHST |
0.8995 USDC |
0.8476 USDC |
0.8995 USDC |
0.8476 USDC |
| 2024-10-08 |
0.9002 USDC |
7,706.9902 GHST |
0.9363 USDC |
0.8764 USDC |
0.9366 USDC |
0.8837 USDC |
| 2024-10-07 |
0.9348 USDC |
840.2639 GHST |
0.9544 USDC |
0.9345 USDC |
0.9544 USDC |
0.9347 USDC |
| 2024-10-06 |
0.9338 USDC |
7,017.2219 GHST |
0.9415 USDC |
0.9190 USDC |
0.9435 USDC |
0.9393 USDC |
| 2024-10-05 |
0.9333 USDC |
8,564.9330 GHST |
0.9714 USDC |
0.9161 USDC |
0.9714 USDC |
0.9264 USDC |
| 2024-10-04 |
0.9317 USDC |
11,599.5433 GHST |
0.9427 USDC |
0.9180 USDC |
0.9499 USDC |
0.9499 USDC |
| 2024-10-03 |
0.9183 USDC |
1,427.4579 GHST |
0.9110 USDC |
0.9110 USDC |
0.9402 USDC |
0.9402 USDC |
| 2024-10-02 |
0.9659 USDC |
1,538.0232 GHST |
0.9763 USDC |
0.8937 USDC |
0.9780 USDC |
0.8937 USDC |
| 2024-10-01 |
0.9974 USDC |
5,296.4384 GHST |
1.0235 USDC |
0.9454 USDC |
1.0487 USDC |
0.9592 USDC |
| 2024-09-30 |
1.0262 USDC |
3,988.8845 GHST |
1.0420 USDC |
1.0087 USDC |
1.0420 USDC |
1.0104 USDC |
| 2024-09-29 |
1.0469 USDC |
12,932.3890 GHST |
1.0098 USDC |
1.0066 USDC |
1.0730 USDC |
1.0403 USDC |
| 2024-09-28 |
1.0307 USDC |
16,262.2769 GHST |
1.0712 USDC |
0.9996 USDC |
1.0712 USDC |
0.9996 USDC |
| 2024-09-27 |
1.0716 USDC |
21,174.3377 GHST |
1.0719 USDC |
1.0355 USDC |
1.0867 USDC |
1.0600 USDC |
| 2024-09-26 |
1.0675 USDC |
17,843.9938 GHST |
1.0462 USDC |
1.0388 USDC |
1.0992 USDC |
1.0777 USDC |
| 2024-09-25 |
1.0790 USDC |
68,143.7485 GHST |
1.0696 USDC |
1.0374 USDC |
1.1060 USDC |
1.0374 USDC |
| 2024-09-24 |
1.1364 USDC |
121,730.9467 GHST |
1.0947 USDC |
1.0551 USDC |
1.2332 USDC |
1.0746 USDC |
| 2024-09-23 |
1.1449 USDC |
55,737.0186 GHST |
0.9242 USDC |
0.9152 USDC |
1.2529 USDC |
1.1146 USDC |
| 2024-09-22 |
0.9012 USDC |
15.7963 GHST |
0.9012 USDC |
0.9012 USDC |
0.9012 USDC |
0.9012 USDC |
| 2024-09-21 |
0.8996 USDC |
3,380.2642 GHST |
0.8882 USDC |
0.8776 USDC |
0.9170 USDC |
0.8971 USDC |
| 2024-09-20 |
0.8668 USDC |
738.9758 GHST |
0.8650 USDC |
0.8650 USDC |
0.8885 USDC |
0.8885 USDC |
| 2024-09-19 |
0.8566 USDC |
208.3643 GHST |
0.8566 USDC |
0.8566 USDC |
0.8566 USDC |
0.8566 USDC |
| 2024-09-18 |
0.7982 USDC |
1,469.2447 GHST |
0.7864 USDC |
0.7675 USDC |
0.8188 USDC |
0.8188 USDC |
| 2024-09-17 |
0.7965 USDC |
883.4828 GHST |
0.8005 USDC |
0.7935 USDC |
0.8005 USDC |
0.7996 USDC |
| 2024-09-15 |
0.8580 USDC |
376.2680 GHST |
0.8730 USDC |
0.8385 USDC |
0.8730 USDC |
0.8385 USDC |
| 2024-09-14 |
0.8723 USDC |
1,631.3671 GHST |
0.8708 USDC |
0.8678 USDC |
0.8771 USDC |
0.8748 USDC |
| 2024-09-13 |
0.8349 USDC |
432.9200 GHST |
0.8436 USDC |
0.8346 USDC |
0.8436 USDC |
0.8346 USDC |
| 2024-09-12 |
0.8506 USDC |
272.7135 GHST |
0.8618 USDC |
0.8494 USDC |
0.8618 USDC |
0.8494 USDC |
| 2024-09-11 |
0.8584 USDC |
261.5775 GHST |
0.8584 USDC |
0.8584 USDC |
0.8584 USDC |
0.8584 USDC |
| 2024-09-10 |
0.8574 USDC |
561.5147 GHST |
0.8573 USDC |
0.8573 USDC |
0.8575 USDC |
0.8575 USDC |
| 2024-09-09 |
0.8454 USDC |
661.4695 GHST |
0.8441 USDC |
0.8437 USDC |
0.8479 USDC |
0.8479 USDC |
| 2024-09-08 |
0.8421 USDC |
279.3181 GHST |
0.8506 USDC |
0.8385 USDC |
0.8506 USDC |
0.8385 USDC |
| 2024-09-04 |
0.8811 USDC |
2,834.5918 GHST |
0.8820 USDC |
0.8800 USDC |
0.8820 USDC |
0.8810 USDC |