Identifier on OKEx: GHST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-08 |
0.8888 USDT |
93,924.3708 GHST |
0.9225 USDT |
0.8687 USDT |
0.9380 USDT |
0.8826 USDT |
| 2024-10-07 |
0.9476 USDT |
34,352.9931 GHST |
0.9480 USDT |
0.9220 USDT |
0.9671 USDT |
0.9292 USDT |
| 2024-10-06 |
0.9322 USDT |
52,461.0004 GHST |
0.9293 USDT |
0.9176 USDT |
0.9565 USDT |
0.9518 USDT |
| 2024-10-05 |
0.9393 USDT |
68,808.9720 GHST |
0.9391 USDT |
0.9126 USDT |
0.9734 USDT |
0.9300 USDT |
| 2024-10-04 |
0.9345 USDT |
123,226.3868 GHST |
0.9418 USDT |
0.9087 USDT |
0.9589 USDT |
0.9365 USDT |
| 2024-10-03 |
0.9111 USDT |
86,784.6112 GHST |
0.8926 USDT |
0.8840 USDT |
0.9460 USDT |
0.9409 USDT |
| 2024-10-02 |
0.9366 USDT |
71,617.3426 GHST |
0.9572 USDT |
0.8845 USDT |
0.9881 USDT |
0.8904 USDT |
| 2024-10-01 |
0.9804 USDT |
223,771.2924 GHST |
1.0117 USDT |
0.9113 USDT |
1.0538 USDT |
0.9607 USDT |
| 2024-09-30 |
1.0236 USDT |
70,534.8458 GHST |
1.0425 USDT |
1.0054 USDT |
1.0480 USDT |
1.0150 USDT |
| 2024-09-29 |
1.0454 USDT |
323,174.1506 GHST |
1.0099 USDT |
1.0020 USDT |
1.0920 USDT |
1.0418 USDT |
| 2024-09-28 |
1.0408 USDT |
110,684.8320 GHST |
1.0614 USDT |
0.9962 USDT |
1.0772 USDT |
1.0050 USDT |
| 2024-09-27 |
1.0743 USDT |
398,865.6160 GHST |
1.0820 USDT |
1.0370 USDT |
1.1036 USDT |
1.0596 USDT |
| 2024-09-26 |
1.0706 USDT |
273,702.3184 GHST |
1.0495 USDT |
1.0232 USDT |
1.1083 USDT |
1.0798 USDT |
| 2024-09-25 |
1.0800 USDT |
792,679.7663 GHST |
1.0775 USDT |
1.0365 USDT |
1.1069 USDT |
1.0467 USDT |
| 2024-09-24 |
1.1402 USDT |
1,498,334.1171 GHST |
1.1064 USDT |
1.0566 USDT |
1.2349 USDT |
1.0772 USDT |
| 2024-09-23 |
1.1406 USDT |
1,632,463.6878 GHST |
0.9180 USDT |
0.9012 USDT |
1.2961 USDT |
1.1050 USDT |
| 2024-09-22 |
0.8973 USDT |
28,194.0740 GHST |
0.9101 USDT |
0.8683 USDT |
0.9170 USDT |
0.9170 USDT |
| 2024-09-21 |
0.9005 USDT |
32,447.8057 GHST |
0.8865 USDT |
0.8730 USDT |
0.9299 USDT |
0.9080 USDT |
| 2024-09-20 |
0.8703 USDT |
52,968.6083 GHST |
0.8399 USDT |
0.8290 USDT |
0.8959 USDT |
0.8864 USDT |
| 2024-09-19 |
0.8442 USDT |
42,716.0776 GHST |
0.8236 USDT |
0.8236 USDT |
0.8655 USDT |
0.8380 USDT |
| 2024-09-18 |
0.7941 USDT |
38,912.7674 GHST |
0.7932 USDT |
0.7648 USDT |
0.8289 USDT |
0.8209 USDT |
| 2024-09-17 |
0.7962 USDT |
32,450.9325 GHST |
0.7956 USDT |
0.7830 USDT |
0.8190 USDT |
0.7960 USDT |
| 2024-09-16 |
0.8085 USDT |
30,354.0590 GHST |
0.8263 USDT |
0.7860 USDT |
0.8350 USDT |
0.7979 USDT |
| 2024-09-15 |
0.8566 USDT |
21,172.1285 GHST |
0.8614 USDT |
0.8200 USDT |
0.8760 USDT |
0.8300 USDT |
| 2024-09-14 |
0.8689 USDT |
49,025.5419 GHST |
0.8528 USDT |
0.8494 USDT |
0.8978 USDT |
0.8659 USDT |
| 2024-09-13 |
0.8386 USDT |
20,560.4253 GHST |
0.8473 USDT |
0.8300 USDT |
0.8587 USDT |
0.8534 USDT |
| 2024-09-12 |
0.8568 USDT |
28,761.0372 GHST |
0.8610 USDT |
0.8430 USDT |
0.8756 USDT |
0.8473 USDT |
| 2024-09-11 |
0.8628 USDT |
20,475.8235 GHST |
0.8723 USDT |
0.8400 USDT |
0.8770 USDT |
0.8590 USDT |
| 2024-09-10 |
0.8604 USDT |
33,898.1361 GHST |
0.8647 USDT |
0.8519 USDT |
0.8750 USDT |
0.8750 USDT |
| 2024-09-09 |
0.8517 USDT |
29,538.3102 GHST |
0.8472 USDT |
0.8438 USDT |
0.8679 USDT |
0.8647 USDT |
| 2024-09-08 |
0.8448 USDT |
31,382.6065 GHST |
0.8411 USDT |
0.8330 USDT |
0.8558 USDT |
0.8516 USDT |
| 2024-09-07 |
0.8430 USDT |
27,274.7922 GHST |
0.8230 USDT |
0.8170 USDT |
0.8530 USDT |
0.8440 USDT |
| 2024-09-06 |
0.8391 USDT |
33,274.6319 GHST |
0.8572 USDT |
0.7990 USDT |
0.8680 USDT |
0.8220 USDT |
| 2024-09-05 |
0.8638 USDT |
22,473.4729 GHST |
0.8890 USDT |
0.8442 USDT |
0.8930 USDT |
0.8581 USDT |
| 2024-09-04 |
0.8785 USDT |
78,529.3566 GHST |
0.8790 USDT |
0.8560 USDT |
0.9060 USDT |
0.8910 USDT |
| 2024-09-03 |
0.9051 USDT |
41,831.2428 GHST |
0.9150 USDT |
0.8790 USDT |
0.9230 USDT |
0.8790 USDT |
| 2024-09-02 |
0.8927 USDT |
36,883.2432 GHST |
0.8690 USDT |
0.8690 USDT |
0.9170 USDT |
0.9150 USDT |
| 2024-09-01 |
0.8776 USDT |
73,230.6426 GHST |
0.8860 USDT |
0.8610 USDT |
0.9070 USDT |
0.8690 USDT |
| 2024-08-31 |
0.9196 USDT |
43,901.0295 GHST |
0.9430 USDT |
0.8890 USDT |
0.9630 USDT |
0.8930 USDT |
| 2024-08-30 |
0.9123 USDT |
75,535.3947 GHST |
0.9260 USDT |
0.8820 USDT |
0.9520 USDT |
0.9520 USDT |
| 2024-08-29 |
0.9557 USDT |
195,592.1904 GHST |
0.9020 USDT |
0.8980 USDT |
1.0090 USDT |
0.9240 USDT |
| 2024-08-28 |
0.8891 USDT |
102,073.7918 GHST |
0.8810 USDT |
0.8570 USDT |
0.9350 USDT |
0.8990 USDT |
| 2024-08-27 |
0.9410 USDT |
117,709.0526 GHST |
0.9450 USDT |
0.8670 USDT |
0.9880 USDT |
0.8810 USDT |
| 2024-08-26 |
1.0140 USDT |
214,539.9365 GHST |
0.9720 USDT |
0.9430 USDT |
1.0730 USDT |
0.9460 USDT |
| 2024-08-25 |
0.9752 USDT |
77,494.5173 GHST |
1.0170 USDT |
0.9520 USDT |
1.0190 USDT |
0.9770 USDT |
| 2024-08-24 |
1.0293 USDT |
129,031.1952 GHST |
1.0400 USDT |
0.9990 USDT |
1.0580 USDT |
1.0190 USDT |
| 2024-08-23 |
1.0060 USDT |
213,541.4835 GHST |
0.9840 USDT |
0.9730 USDT |
1.0490 USDT |
1.0380 USDT |
| 2024-08-22 |
0.9993 USDT |
362,040.6147 GHST |
1.0060 USDT |
0.9620 USDT |
1.0420 USDT |
0.9860 USDT |
| 2024-08-21 |
1.0457 USDT |
1,115,352.0699 GHST |
0.9130 USDT |
0.9120 USDT |
1.1940 USDT |
1.0060 USDT |
| 2024-08-20 |
0.8832 USDT |
243,520.9367 GHST |
0.8440 USDT |
0.8360 USDT |
0.9390 USDT |
0.9080 USDT |