Identifier on OKEx: GHST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-11 |
1.7727 USDT |
20,899.0412 GHST |
1.7450 USDT |
1.7430 USDT |
1.8090 USDT |
1.7430 USDT |
| 2024-05-10 |
1.8093 USDT |
88,380.1265 GHST |
1.8330 USDT |
1.7160 USDT |
1.8660 USDT |
1.7410 USDT |
| 2024-05-09 |
1.8753 USDT |
251,960.7553 GHST |
1.7590 USDT |
1.7130 USDT |
2.0420 USDT |
1.8340 USDT |
| 2024-05-08 |
1.8322 USDT |
118,469.1219 GHST |
1.8800 USDT |
1.7410 USDT |
1.9240 USDT |
1.7650 USDT |
| 2024-05-07 |
1.9189 USDT |
213,859.2243 GHST |
1.8120 USDT |
1.7900 USDT |
2.0460 USDT |
1.8830 USDT |
| 2024-05-06 |
1.8593 USDT |
56,418.9519 GHST |
1.8580 USDT |
1.8020 USDT |
1.9210 USDT |
1.8030 USDT |
| 2024-05-05 |
1.8287 USDT |
60,805.9293 GHST |
1.8510 USDT |
1.7920 USDT |
1.8740 USDT |
1.8520 USDT |
| 2024-05-04 |
1.8744 USDT |
120,075.0528 GHST |
1.8450 USDT |
1.8430 USDT |
1.9130 USDT |
1.8510 USDT |
| 2024-05-03 |
1.8106 USDT |
199,768.8237 GHST |
1.7650 USDT |
1.7560 USDT |
1.8670 USDT |
1.8500 USDT |
| 2024-05-02 |
1.7291 USDT |
199,008.3173 GHST |
1.7200 USDT |
1.6700 USDT |
1.8120 USDT |
1.7600 USDT |
| 2024-05-01 |
1.6564 USDT |
216,938.9414 GHST |
1.7040 USDT |
1.5650 USDT |
1.7280 USDT |
1.7220 USDT |
| 2024-04-30 |
1.7442 USDT |
229,981.2351 GHST |
1.8710 USDT |
1.6340 USDT |
1.8770 USDT |
1.7040 USDT |
| 2024-04-29 |
1.9351 USDT |
453,975.9679 GHST |
1.7130 USDT |
1.6500 USDT |
2.1160 USDT |
1.8700 USDT |
| 2024-04-28 |
1.7606 USDT |
36,068.1280 GHST |
1.7880 USDT |
1.7070 USDT |
1.8280 USDT |
1.7130 USDT |
| 2024-04-27 |
1.7518 USDT |
28,042.8980 GHST |
1.7650 USDT |
1.7140 USDT |
1.7950 USDT |
1.7880 USDT |
| 2024-04-26 |
1.8037 USDT |
28,861.9492 GHST |
1.8380 USDT |
1.7550 USDT |
1.8560 USDT |
1.7550 USDT |
| 2024-04-25 |
1.8077 USDT |
37,219.9027 GHST |
1.8310 USDT |
1.7750 USDT |
1.8570 USDT |
1.8300 USDT |
| 2024-04-24 |
1.9162 USDT |
70,918.7989 GHST |
1.9510 USDT |
1.8150 USDT |
2.0370 USDT |
1.8260 USDT |
| 2024-04-23 |
1.9929 USDT |
53,103.4892 GHST |
2.0450 USDT |
1.9210 USDT |
2.0690 USDT |
1.9440 USDT |
| 2024-04-22 |
2.0969 USDT |
109,496.7121 GHST |
2.1590 USDT |
2.0090 USDT |
2.2030 USDT |
2.0450 USDT |
| 2024-04-21 |
2.0958 USDT |
126,642.6595 GHST |
2.0660 USDT |
1.9940 USDT |
2.1910 USDT |
2.1450 USDT |
| 2024-04-20 |
2.0138 USDT |
75,243.5081 GHST |
1.9760 USDT |
1.9530 USDT |
2.0870 USDT |
2.0760 USDT |
| 2024-04-19 |
2.0089 USDT |
138,695.1179 GHST |
2.0160 USDT |
1.8500 USDT |
2.1340 USDT |
1.9880 USDT |
| 2024-04-18 |
2.0950 USDT |
358,912.2065 GHST |
1.9730 USDT |
1.8900 USDT |
2.3370 USDT |
2.0240 USDT |
| 2024-04-17 |
2.1163 USDT |
670,083.7249 GHST |
1.7170 USDT |
1.6790 USDT |
2.4440 USDT |
1.9760 USDT |
| 2024-04-16 |
1.6831 USDT |
90,010.1448 GHST |
1.7310 USDT |
1.6060 USDT |
1.7580 USDT |
1.7110 USDT |
| 2024-04-15 |
1.8528 USDT |
191,425.5202 GHST |
1.8700 USDT |
1.7040 USDT |
1.9890 USDT |
1.7280 USDT |
| 2024-04-14 |
1.7835 USDT |
242,278.0873 GHST |
1.7090 USDT |
1.6230 USDT |
1.8920 USDT |
1.8720 USDT |
| 2024-04-13 |
1.9404 USDT |
392,697.7910 GHST |
2.0730 USDT |
1.6790 USDT |
2.3170 USDT |
1.7140 USDT |
| 2024-04-12 |
2.2644 USDT |
184,448.9975 GHST |
2.4400 USDT |
2.0140 USDT |
2.4630 USDT |
2.0760 USDT |
| 2024-04-11 |
2.5503 USDT |
170,560.4154 GHST |
2.5230 USDT |
2.3970 USDT |
2.7480 USDT |
2.4340 USDT |
| 2024-04-10 |
2.5146 USDT |
282,190.9302 GHST |
2.5390 USDT |
2.3980 USDT |
2.6300 USDT |
2.5200 USDT |
| 2024-04-09 |
2.7088 USDT |
281,234.7669 GHST |
2.9500 USDT |
2.5360 USDT |
2.9560 USDT |
2.5410 USDT |
| 2024-04-08 |
2.9705 USDT |
222,205.1881 GHST |
2.9920 USDT |
2.8690 USDT |
3.0600 USDT |
2.9420 USDT |
| 2024-04-07 |
2.9933 USDT |
243,469.1358 GHST |
2.9730 USDT |
2.8950 USDT |
3.1730 USDT |
2.9930 USDT |
| 2024-04-06 |
3.0197 USDT |
302,613.5075 GHST |
3.1230 USDT |
2.9500 USDT |
3.1410 USDT |
2.9810 USDT |
| 2024-04-05 |
3.0887 USDT |
560,117.8527 GHST |
3.1630 USDT |
2.8800 USDT |
3.3520 USDT |
3.1220 USDT |
| 2024-04-04 |
3.1959 USDT |
1,326,073.7589 GHST |
3.3000 USDT |
2.9560 USDT |
3.4950 USDT |
3.1610 USDT |
| 2024-04-03 |
2.9855 USDT |
1,144,628.2466 GHST |
2.8020 USDT |
2.5000 USDT |
3.7440 USDT |
3.3020 USDT |
| 2024-04-02 |
3.0289 USDT |
2,662,916.5706 GHST |
3.2200 USDT |
2.7010 USDT |
3.6780 USDT |
2.7970 USDT |
| 2024-04-01 |
2.9864 USDT |
3,165,948.2837 GHST |
1.9380 USDT |
1.9120 USDT |
3.8950 USDT |
3.2200 USDT |
| 2024-03-31 |
2.0171 USDT |
368,861.4429 GHST |
2.1290 USDT |
1.9200 USDT |
2.1600 USDT |
1.9450 USDT |
| 2024-03-30 |
2.1379 USDT |
2,801,135.3259 GHST |
1.7930 USDT |
1.7070 USDT |
2.3870 USDT |
2.1430 USDT |
| 2024-03-29 |
1.6690 USDT |
467,725.7014 GHST |
1.5430 USDT |
1.4800 USDT |
1.9800 USDT |
1.7940 USDT |
| 2024-03-28 |
1.6779 USDT |
624,232.1847 GHST |
1.6040 USDT |
1.5340 USDT |
1.8310 USDT |
1.5420 USDT |
| 2024-03-27 |
1.5413 USDT |
879,511.0864 GHST |
1.3740 USDT |
1.3600 USDT |
1.7680 USDT |
1.6050 USDT |
| 2024-03-26 |
1.3886 USDT |
902,203.8032 GHST |
1.4520 USDT |
1.2790 USDT |
1.6390 USDT |
1.3660 USDT |
| 2024-03-25 |
1.4213 USDT |
732,942.9958 GHST |
1.1340 USDT |
1.1300 USDT |
1.7320 USDT |
1.4500 USDT |
| 2024-03-24 |
1.1195 USDT |
123,803.9470 GHST |
1.1080 USDT |
1.0840 USDT |
1.1400 USDT |
1.1330 USDT |
| 2024-03-23 |
1.1106 USDT |
107,012.3868 GHST |
1.0900 USDT |
1.0900 USDT |
1.1350 USDT |
1.1060 USDT |