Identifier on OKEx: GHST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-01 |
0.9193 USDT |
203,842.1371 GHST |
0.9330 USDT |
0.9110 USDT |
0.9330 USDT |
0.9200 USDT |
| 2024-01-31 |
0.9775 USDT |
238,670.7866 GHST |
0.9770 USDT |
0.9290 USDT |
1.0200 USDT |
0.9340 USDT |
| 2024-01-30 |
1.0007 USDT |
273,510.3093 GHST |
0.9320 USDT |
0.9270 USDT |
1.0920 USDT |
0.9760 USDT |
| 2024-01-29 |
0.9285 USDT |
19,757.2928 GHST |
0.9200 USDT |
0.9120 USDT |
0.9350 USDT |
0.9350 USDT |
| 2024-01-28 |
0.9369 USDT |
13,198.3643 GHST |
0.9420 USDT |
0.9170 USDT |
0.9480 USDT |
0.9170 USDT |
| 2024-01-27 |
0.9291 USDT |
16,782.4065 GHST |
0.9190 USDT |
0.9150 USDT |
0.9480 USDT |
0.9450 USDT |
| 2024-01-26 |
0.9055 USDT |
11,900.0702 GHST |
0.9010 USDT |
0.8940 USDT |
0.9230 USDT |
0.9230 USDT |
| 2024-01-25 |
0.8974 USDT |
18,596.7878 GHST |
0.9080 USDT |
0.8860 USDT |
0.9150 USDT |
0.9090 USDT |
| 2024-01-24 |
0.9042 USDT |
71,203.8987 GHST |
0.9310 USDT |
0.8710 USDT |
0.9410 USDT |
0.9070 USDT |
| 2024-01-23 |
0.9804 USDT |
130,788.3009 GHST |
0.9240 USDT |
0.9180 USDT |
1.0490 USDT |
0.9270 USDT |
| 2024-01-22 |
0.9379 USDT |
25,473.1434 GHST |
0.9640 USDT |
0.9210 USDT |
0.9660 USDT |
0.9260 USDT |
| 2024-01-21 |
0.9603 USDT |
67,483.4860 GHST |
0.9560 USDT |
0.9500 USDT |
0.9840 USDT |
0.9690 USDT |
| 2024-01-20 |
0.9519 USDT |
179,910.2890 GHST |
0.9500 USDT |
0.9460 USDT |
0.9590 USDT |
0.9560 USDT |
| 2024-01-19 |
0.9616 USDT |
239,672.0346 GHST |
1.0030 USDT |
0.9350 USDT |
1.0080 USDT |
0.9520 USDT |
| 2024-01-18 |
1.0145 USDT |
73,209.2715 GHST |
1.0260 USDT |
0.9950 USDT |
1.0310 USDT |
1.0030 USDT |
| 2024-01-17 |
1.0456 USDT |
57,751.1475 GHST |
1.0660 USDT |
1.0250 USDT |
1.0660 USDT |
1.0250 USDT |
| 2024-01-16 |
1.0610 USDT |
100,582.1946 GHST |
1.0420 USDT |
1.0420 USDT |
1.0990 USDT |
1.0670 USDT |
| 2024-01-15 |
1.0489 USDT |
108,145.4943 GHST |
1.0290 USDT |
1.0280 USDT |
1.0730 USDT |
1.0420 USDT |
| 2024-01-14 |
1.0677 USDT |
164,804.6272 GHST |
1.0640 USDT |
1.0160 USDT |
1.1120 USDT |
1.0250 USDT |
| 2024-01-13 |
1.0597 USDT |
163,769.6711 GHST |
0.9850 USDT |
0.9680 USDT |
1.1260 USDT |
1.0650 USDT |
| 2024-01-12 |
1.0146 USDT |
102,062.1613 GHST |
1.0210 USDT |
0.9690 USDT |
1.0560 USDT |
0.9790 USDT |
| 2024-01-11 |
1.0196 USDT |
217,173.0552 GHST |
0.9910 USDT |
0.9850 USDT |
1.0470 USDT |
1.0180 USDT |
| 2024-01-10 |
0.9253 USDT |
180,044.0884 GHST |
0.9450 USDT |
0.8990 USDT |
1.0160 USDT |
0.9860 USDT |
| 2024-01-09 |
0.9560 USDT |
154,829.0106 GHST |
0.9790 USDT |
0.9170 USDT |
0.9810 USDT |
0.9420 USDT |
| 2024-01-08 |
0.9515 USDT |
162,522.7719 GHST |
0.9540 USDT |
0.9210 USDT |
0.9900 USDT |
0.9750 USDT |
| 2024-01-07 |
1.0002 USDT |
83,828.0195 GHST |
1.0090 USDT |
0.9590 USDT |
1.0280 USDT |
0.9590 USDT |
| 2024-01-06 |
1.0052 USDT |
91,491.2368 GHST |
1.0310 USDT |
0.9830 USDT |
1.0310 USDT |
1.0020 USDT |
| 2024-01-05 |
1.0593 USDT |
96,963.3079 GHST |
1.1040 USDT |
1.0070 USDT |
1.1050 USDT |
1.0240 USDT |
| 2024-01-04 |
1.1060 USDT |
174,682.9482 GHST |
1.0990 USDT |
1.0700 USDT |
1.1480 USDT |
1.1050 USDT |
| 2024-01-03 |
1.1431 USDT |
495,386.6657 GHST |
1.0650 USDT |
1.0000 USDT |
1.2640 USDT |
1.0970 USDT |
| 2024-01-02 |
1.0742 USDT |
231,662.6767 GHST |
1.0170 USDT |
1.0110 USDT |
1.1790 USDT |
1.0720 USDT |
| 2024-01-01 |
0.9969 USDT |
45,795.8983 GHST |
0.9800 USDT |
0.9600 USDT |
1.0450 USDT |
1.0200 USDT |
| 2023-12-31 |
1.0278 USDT |
97,616.2225 GHST |
1.0020 USDT |
0.9700 USDT |
1.0960 USDT |
0.9800 USDT |
| 2023-12-30 |
0.9846 USDT |
62,239.0384 GHST |
1.0140 USDT |
0.9440 USDT |
1.0280 USDT |
1.0020 USDT |
| 2023-12-29 |
1.0334 USDT |
166,016.6905 GHST |
0.9700 USDT |
0.9550 USDT |
1.1030 USDT |
1.0150 USDT |
| 2023-12-28 |
0.9697 USDT |
45,091.8459 GHST |
0.9800 USDT |
0.9410 USDT |
0.9930 USDT |
0.9710 USDT |
| 2023-12-27 |
0.9865 USDT |
74,831.8372 GHST |
1.0140 USDT |
0.9590 USDT |
1.0240 USDT |
0.9750 USDT |
| 2023-12-26 |
0.9856 USDT |
69,598.1424 GHST |
0.9760 USDT |
0.9510 USDT |
1.0260 USDT |
1.0160 USDT |
| 2023-12-25 |
0.9707 USDT |
48,994.2323 GHST |
0.9250 USDT |
0.9220 USDT |
1.0030 USDT |
0.9760 USDT |
| 2023-12-24 |
0.9373 USDT |
22,336.0132 GHST |
0.9370 USDT |
0.9150 USDT |
0.9530 USDT |
0.9230 USDT |
| 2023-12-23 |
0.9199 USDT |
33,232.7581 GHST |
0.9180 USDT |
0.9030 USDT |
0.9430 USDT |
0.9340 USDT |
| 2023-12-22 |
0.9185 USDT |
34,459.7495 GHST |
0.9150 USDT |
0.9120 USDT |
0.9240 USDT |
0.9190 USDT |
| 2023-12-21 |
0.9076 USDT |
46,959.2587 GHST |
0.8950 USDT |
0.8900 USDT |
0.9370 USDT |
0.9170 USDT |
| 2023-12-20 |
0.8987 USDT |
45,664.5689 GHST |
0.8850 USDT |
0.8730 USDT |
0.9170 USDT |
0.8940 USDT |
| 2023-12-19 |
0.8847 USDT |
37,403.4420 GHST |
0.8810 USDT |
0.8670 USDT |
0.9110 USDT |
0.8790 USDT |
| 2023-12-18 |
0.8683 USDT |
41,929.7525 GHST |
0.9120 USDT |
0.8360 USDT |
0.9120 USDT |
0.8760 USDT |
| 2023-12-17 |
0.9246 USDT |
55,462.0236 GHST |
0.9290 USDT |
0.9020 USDT |
0.9410 USDT |
0.9110 USDT |
| 2023-12-16 |
0.9304 USDT |
53,479.1967 GHST |
0.8820 USDT |
0.8700 USDT |
0.9710 USDT |
0.9260 USDT |
| 2023-12-15 |
0.9055 USDT |
39,373.6177 GHST |
0.9170 USDT |
0.8760 USDT |
0.9290 USDT |
0.8820 USDT |
| 2023-12-14 |
0.9171 USDT |
49,697.9451 GHST |
0.9330 USDT |
0.8940 USDT |
0.9370 USDT |
0.9180 USDT |