Identifier on Binance: GHSTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-19 |
0.4334 USDT |
2,413,806.6000 GHST |
0.4080 USDT |
0.4060 USDT |
0.4110 USDT |
0.4450 USDT |
| 2025-04-18 |
0.4028 USDT |
1,124,670.6000 GHST |
0.3920 USDT |
0.3870 USDT |
0.3920 USDT |
0.4070 USDT |
| 2025-04-17 |
0.3896 USDT |
721,809.0000 GHST |
0.3870 USDT |
0.3780 USDT |
0.3840 USDT |
0.3940 USDT |
| 2025-04-16 |
0.3887 USDT |
1,296,586.4000 GHST |
0.3930 USDT |
0.3790 USDT |
0.3880 USDT |
0.3920 USDT |
| 2025-04-15 |
0.4045 USDT |
843,147.8000 GHST |
0.4100 USDT |
0.3880 USDT |
0.3940 USDT |
0.3940 USDT |
| 2025-04-14 |
0.4082 USDT |
1,255,235.8000 GHST |
0.4070 USDT |
0.3940 USDT |
0.4020 USDT |
0.4090 USDT |
| 2025-04-13 |
0.4244 USDT |
1,333,209.8000 GHST |
0.4430 USDT |
0.4010 USDT |
0.4080 USDT |
0.4070 USDT |
| 2025-04-12 |
0.4346 USDT |
706,254.8000 GHST |
0.4290 USDT |
0.4230 USDT |
0.4280 USDT |
0.4440 USDT |
| 2025-04-11 |
0.4340 USDT |
1,859,595.9000 GHST |
0.4220 USDT |
0.4220 USDT |
0.4260 USDT |
0.4290 USDT |
| 2025-04-10 |
0.4305 USDT |
1,873,257.3000 GHST |
0.4570 USDT |
0.4110 USDT |
0.4180 USDT |
0.4220 USDT |
| 2025-04-09 |
0.4272 USDT |
3,599,778.3000 GHST |
0.4390 USDT |
0.4020 USDT |
0.4120 USDT |
0.4560 USDT |
| 2025-04-08 |
0.4351 USDT |
2,526,909.2000 GHST |
0.4510 USDT |
0.4170 USDT |
0.4240 USDT |
0.4400 USDT |
| 2025-04-07 |
0.4418 USDT |
3,765,077.4000 GHST |
0.4480 USDT |
0.4080 USDT |
0.4300 USDT |
0.4520 USDT |
| 2025-04-06 |
0.4643 USDT |
1,439,354.9000 GHST |
0.5010 USDT |
0.4400 USDT |
0.4490 USDT |
0.4440 USDT |
| 2025-04-05 |
0.5014 USDT |
784,336.8000 GHST |
0.5050 USDT |
0.4880 USDT |
0.4930 USDT |
0.4970 USDT |
| 2025-04-04 |
0.5139 USDT |
1,488,295.1000 GHST |
0.5230 USDT |
0.5040 USDT |
0.5060 USDT |
0.5060 USDT |
| 2025-04-03 |
0.5321 USDT |
2,132,796.0000 GHST |
0.5490 USDT |
0.5060 USDT |
0.5170 USDT |
0.5240 USDT |
| 2025-04-02 |
0.5492 USDT |
2,970,152.5000 GHST |
0.5580 USDT |
0.5280 USDT |
0.5430 USDT |
0.5530 USDT |
| 2025-04-01 |
0.5988 USDT |
3,381,225.9000 GHST |
0.6120 USDT |
0.5400 USDT |
0.5530 USDT |
0.5600 USDT |
| 2025-03-31 |
0.6063 USDT |
6,827,973.2000 GHST |
0.5790 USDT |
0.5770 USDT |
0.5850 USDT |
0.6180 USDT |
| 2025-03-30 |
0.6025 USDT |
10,341,460.9000 GHST |
0.6210 USDT |
0.5610 USDT |
0.5670 USDT |
0.5850 USDT |
| 2025-03-29 |
0.5543 USDT |
7,306,024.0000 GHST |
0.5590 USDT |
0.5240 USDT |
0.5340 USDT |
0.5730 USDT |
| 2025-03-28 |
0.5242 USDT |
2,665,208.9000 GHST |
0.5290 USDT |
0.5010 USDT |
0.5170 USDT |
0.5400 USDT |
| 2025-03-27 |
0.5242 USDT |
3,187,328.1000 GHST |
0.5070 USDT |
0.5040 USDT |
0.5140 USDT |
0.5350 USDT |
| 2025-03-26 |
0.4891 USDT |
2,026,607.6000 GHST |
0.4880 USDT |
0.4770 USDT |
0.4820 USDT |
0.5030 USDT |
| 2025-03-25 |
0.4964 USDT |
8,236,987.4000 GHST |
0.4680 USDT |
0.4640 USDT |
0.4700 USDT |
0.4880 USDT |
| 2025-03-24 |
0.4503 USDT |
1,194,692.7000 GHST |
0.4290 USDT |
0.4260 USDT |
0.4310 USDT |
0.4650 USDT |
| 2025-03-23 |
0.4303 USDT |
665,290.6000 GHST |
0.4300 USDT |
0.4220 USDT |
0.4250 USDT |
0.4260 USDT |
| 2025-03-22 |
0.4296 USDT |
937,728.8000 GHST |
0.4140 USDT |
0.4130 USDT |
0.4170 USDT |
0.4300 USDT |
| 2025-03-21 |
0.4169 USDT |
977,305.7000 GHST |
0.4130 USDT |
0.4090 USDT |
0.4140 USDT |
0.4150 USDT |
| 2025-03-20 |
0.4208 USDT |
1,086,857.1000 GHST |
0.4320 USDT |
0.4120 USDT |
0.4140 USDT |
0.4120 USDT |
| 2025-03-19 |
0.4359 USDT |
4,557,593.7000 GHST |
0.4150 USDT |
0.4120 USDT |
0.4140 USDT |
0.4300 USDT |
| 2025-03-18 |
0.4067 USDT |
925,163.6000 GHST |
0.4170 USDT |
0.3940 USDT |
0.3990 USDT |
0.4090 USDT |
| 2025-03-17 |
0.4089 USDT |
1,089,977.9000 GHST |
0.3940 USDT |
0.3930 USDT |
0.3980 USDT |
0.4200 USDT |
| 2025-03-16 |
0.4033 USDT |
1,214,326.2000 GHST |
0.4150 USDT |
0.3900 USDT |
0.3930 USDT |
0.3930 USDT |
| 2025-03-15 |
0.4066 USDT |
617,674.3000 GHST |
0.4080 USDT |
0.4010 USDT |
0.4030 USDT |
0.4130 USDT |
| 2025-03-14 |
0.4047 USDT |
957,436.4000 GHST |
0.3990 USDT |
0.3990 USDT |
0.4020 USDT |
0.4080 USDT |
| 2025-03-13 |
0.3977 USDT |
1,310,278.4000 GHST |
0.4010 USDT |
0.3880 USDT |
0.3920 USDT |
0.3980 USDT |
| 2025-03-12 |
0.3978 USDT |
3,014,354.6000 GHST |
0.3970 USDT |
0.3810 USDT |
0.3860 USDT |
0.3970 USDT |
| 2025-03-11 |
0.4007 USDT |
5,027,047.5000 GHST |
0.3790 USDT |
0.3490 USDT |
0.3740 USDT |
0.4050 USDT |
| 2025-03-10 |
0.3941 USDT |
1,850,276.7000 GHST |
0.3910 USDT |
0.3710 USDT |
0.3830 USDT |
0.3800 USDT |
| 2025-03-09 |
0.4024 USDT |
1,413,451.5000 GHST |
0.4330 USDT |
0.3790 USDT |
0.3880 USDT |
0.3840 USDT |
| 2025-03-08 |
0.4354 USDT |
867,258.5000 GHST |
0.4440 USDT |
0.4250 USDT |
0.4330 USDT |
0.4340 USDT |
| 2025-03-07 |
0.4466 USDT |
1,218,937.2000 GHST |
0.4490 USDT |
0.4270 USDT |
0.4450 USDT |
0.4480 USDT |
| 2025-03-06 |
0.4624 USDT |
728,460.0000 GHST |
0.4640 USDT |
0.4410 USDT |
0.4450 USDT |
0.4500 USDT |
| 2025-03-05 |
0.4559 USDT |
825,703.4000 GHST |
0.4530 USDT |
0.4430 USDT |
0.4520 USDT |
0.4630 USDT |
| 2025-03-04 |
0.4424 USDT |
2,582,000.9000 GHST |
0.4680 USDT |
0.4120 USDT |
0.4390 USDT |
0.4510 USDT |
| 2025-03-03 |
0.5048 USDT |
1,480,951.2000 GHST |
0.5390 USDT |
0.4630 USDT |
0.4720 USDT |
0.4700 USDT |
| 2025-03-02 |
0.5174 USDT |
1,513,551.4000 GHST |
0.5080 USDT |
0.4920 USDT |
0.5000 USDT |
0.5380 USDT |
| 2025-03-01 |
0.5077 USDT |
1,042,271.0000 GHST |
0.5170 USDT |
0.4920 USDT |
0.5000 USDT |
0.5090 USDT |