Identifier on OKEx: GHST-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-08-19 |
0.8624 USDT |
232,440.7537 GHST |
0.8250 USDT |
0.8100 USDT |
0.9270 USDT |
0.8410 USDT |
2024-08-18 |
0.8589 USDT |
171,582.4010 GHST |
0.8140 USDT |
0.7970 USDT |
0.9360 USDT |
0.8220 USDT |
2024-08-17 |
0.8281 USDT |
61,978.8408 GHST |
0.7970 USDT |
0.7910 USDT |
0.8550 USDT |
0.8140 USDT |
2024-08-16 |
0.7784 USDT |
21,081.9819 GHST |
0.7710 USDT |
0.7610 USDT |
0.8020 USDT |
0.7970 USDT |
2024-08-15 |
0.7882 USDT |
50,433.3831 GHST |
0.8060 USDT |
0.7600 USDT |
0.8140 USDT |
0.7720 USDT |
2024-08-14 |
0.8137 USDT |
46,866.0802 GHST |
0.8190 USDT |
0.7940 USDT |
0.8300 USDT |
0.8040 USDT |
2024-08-13 |
0.8119 USDT |
43,420.1867 GHST |
0.8320 USDT |
0.7920 USDT |
0.8360 USDT |
0.8190 USDT |
2024-08-12 |
0.8351 USDT |
186,460.0409 GHST |
0.8090 USDT |
0.7880 USDT |
0.8930 USDT |
0.8320 USDT |
2024-08-11 |
0.8246 USDT |
40,248.2509 GHST |
0.8260 USDT |
0.8050 USDT |
0.8400 USDT |
0.8090 USDT |
2024-08-10 |
0.8231 USDT |
32,133.9531 GHST |
0.8170 USDT |
0.8060 USDT |
0.8390 USDT |
0.8260 USDT |
2024-08-09 |
0.8179 USDT |
50,932.6713 GHST |
0.8300 USDT |
0.8020 USDT |
0.8400 USDT |
0.8170 USDT |
2024-08-08 |
0.8364 USDT |
217,038.6521 GHST |
0.7660 USDT |
0.7580 USDT |
0.8920 USDT |
0.8300 USDT |
2024-08-07 |
0.7581 USDT |
97,885.1456 GHST |
0.7690 USDT |
0.7360 USDT |
0.7830 USDT |
0.7660 USDT |
2024-08-06 |
0.7748 USDT |
98,214.2421 GHST |
0.7640 USDT |
0.7600 USDT |
0.7960 USDT |
0.7690 USDT |
2024-08-05 |
0.7775 USDT |
133,887.4166 GHST |
0.8580 USDT |
0.7290 USDT |
0.8580 USDT |
0.7540 USDT |
2024-08-04 |
0.8817 USDT |
96,514.9855 GHST |
0.9120 USDT |
0.8310 USDT |
0.9330 USDT |
0.8560 USDT |
2024-08-03 |
0.9704 USDT |
89,984.0597 GHST |
0.9580 USDT |
0.8980 USDT |
1.0230 USDT |
0.9110 USDT |
2024-08-02 |
0.9760 USDT |
44,527.8231 GHST |
1.0000 USDT |
0.9510 USDT |
1.0040 USDT |
0.9560 USDT |
2024-08-01 |
1.0011 USDT |
48,986.0108 GHST |
1.0300 USDT |
0.9540 USDT |
1.0400 USDT |
0.9970 USDT |
2024-07-31 |
1.0604 USDT |
46,997.7862 GHST |
1.0580 USDT |
1.0270 USDT |
1.0800 USDT |
1.0300 USDT |
2024-07-30 |
1.0692 USDT |
24,403.0160 GHST |
1.0710 USDT |
1.0400 USDT |
1.0950 USDT |
1.0520 USDT |
2024-07-29 |
1.1011 USDT |
44,045.3025 GHST |
1.0830 USDT |
1.0730 USDT |
1.1200 USDT |
1.0740 USDT |
2024-07-28 |
1.0702 USDT |
27,645.9682 GHST |
1.0670 USDT |
1.0550 USDT |
1.0920 USDT |
1.0750 USDT |
2024-07-27 |
1.0719 USDT |
45,408.5273 GHST |
1.0600 USDT |
1.0470 USDT |
1.0930 USDT |
1.0750 USDT |
2024-07-26 |
1.0564 USDT |
22,052.3220 GHST |
1.0270 USDT |
1.0270 USDT |
1.0690 USDT |
1.0670 USDT |
2024-07-25 |
1.0103 USDT |
68,915.0033 GHST |
1.0380 USDT |
0.9880 USDT |
1.0410 USDT |
1.0260 USDT |
2024-07-24 |
1.0623 USDT |
29,269.2384 GHST |
1.0570 USDT |
1.0370 USDT |
1.0870 USDT |
1.0400 USDT |
2024-07-23 |
1.0660 USDT |
11,248.3052 GHST |
1.0610 USDT |
1.0500 USDT |
1.0880 USDT |
1.0510 USDT |
2024-07-22 |
1.0902 USDT |
34,618.0764 GHST |
1.1150 USDT |
1.0550 USDT |
1.1190 USDT |
1.0560 USDT |
2024-07-21 |
1.0841 USDT |
35,802.4631 GHST |
1.1300 USDT |
1.0440 USDT |
1.1320 USDT |
1.1100 USDT |
2024-07-20 |
1.1343 USDT |
21,504.9177 GHST |
1.1390 USDT |
1.1140 USDT |
1.1450 USDT |
1.1270 USDT |
2024-07-19 |
1.1057 USDT |
96,255.9804 GHST |
1.1050 USDT |
1.0700 USDT |
1.1450 USDT |
1.1380 USDT |
2024-07-18 |
1.1694 USDT |
135,933.2373 GHST |
1.1070 USDT |
1.0910 USDT |
1.2430 USDT |
1.1050 USDT |
2024-07-17 |
1.1228 USDT |
39,645.1542 GHST |
1.1230 USDT |
1.1010 USDT |
1.1400 USDT |
1.1120 USDT |
2024-07-16 |
1.0955 USDT |
72,356.3730 GHST |
1.1050 USDT |
1.0520 USDT |
1.1360 USDT |
1.1220 USDT |
2024-07-15 |
1.0661 USDT |
41,774.6024 GHST |
1.0510 USDT |
1.0450 USDT |
1.1010 USDT |
1.0980 USDT |
2024-07-14 |
1.0423 USDT |
39,117.0847 GHST |
1.0580 USDT |
1.0280 USDT |
1.0580 USDT |
1.0520 USDT |
2024-07-13 |
1.0345 USDT |
50,031.6654 GHST |
0.9950 USDT |
0.9900 USDT |
1.1000 USDT |
1.0610 USDT |
2024-07-12 |
1.0000 USDT |
28,011.6949 GHST |
1.0040 USDT |
0.9730 USDT |
1.0170 USDT |
0.9870 USDT |
2024-07-11 |
1.0303 USDT |
44,176.1748 GHST |
1.0430 USDT |
0.9990 USDT |
1.0660 USDT |
1.0050 USDT |
2024-07-10 |
1.0627 USDT |
25,415.1171 GHST |
1.0680 USDT |
1.0400 USDT |
1.0830 USDT |
1.0400 USDT |
2024-07-09 |
1.0726 USDT |
13,628.6907 GHST |
1.0700 USDT |
1.0600 USDT |
1.0860 USDT |
1.0680 USDT |
2024-07-08 |
1.0664 USDT |
35,308.2046 GHST |
1.0500 USDT |
1.0250 USDT |
1.1080 USDT |
1.0730 USDT |
2024-07-07 |
1.0798 USDT |
22,361.9330 GHST |
1.1040 USDT |
1.0520 USDT |
1.1090 USDT |
1.0520 USDT |
2024-07-06 |
1.0800 USDT |
15,477.4915 GHST |
1.0750 USDT |
1.0410 USDT |
1.1170 USDT |
1.1110 USDT |
2024-07-05 |
1.0097 USDT |
44,902.8844 GHST |
1.0810 USDT |
0.9660 USDT |
1.0810 USDT |
1.0630 USDT |
2024-07-04 |
1.1350 USDT |
116,920.7836 GHST |
1.1720 USDT |
1.0720 USDT |
1.1870 USDT |
1.0870 USDT |
2024-07-03 |
1.2194 USDT |
98,060.5919 GHST |
1.2090 USDT |
1.1710 USDT |
1.2770 USDT |
1.1750 USDT |
2024-07-02 |
1.1988 USDT |
20,150.8279 GHST |
1.1970 USDT |
1.1810 USDT |
1.2110 USDT |
1.2110 USDT |
2024-07-01 |
1.2235 USDT |
98,237.4212 GHST |
1.2250 USDT |
1.1690 USDT |
1.2790 USDT |
1.2100 USDT |