Identifier on Binance: GHSTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
0.5123 USDT |
288,473.9000 GHST |
0.5110 USDT |
0.5050 USDT |
0.5130 USDT |
0.5140 USDT |
| 2025-02-26 |
0.5041 USDT |
1,047,745.7000 GHST |
0.5040 USDT |
0.4830 USDT |
0.4930 USDT |
0.5100 USDT |
| 2025-02-25 |
0.4859 USDT |
2,295,754.9000 GHST |
0.4900 USDT |
0.4630 USDT |
0.4790 USDT |
0.5060 USDT |
| 2025-02-24 |
0.5228 USDT |
2,028,485.7000 GHST |
0.5620 USDT |
0.4840 USDT |
0.4930 USDT |
0.4910 USDT |
| 2025-02-23 |
0.5708 USDT |
677,590.4000 GHST |
0.5810 USDT |
0.5570 USDT |
0.5620 USDT |
0.5580 USDT |
| 2025-02-22 |
0.5658 USDT |
842,925.4000 GHST |
0.5430 USDT |
0.5390 USDT |
0.5500 USDT |
0.5790 USDT |
| 2025-02-21 |
0.5603 USDT |
1,215,911.1000 GHST |
0.5540 USDT |
0.5350 USDT |
0.5430 USDT |
0.5390 USDT |
| 2025-02-20 |
0.5495 USDT |
799,685.8000 GHST |
0.5480 USDT |
0.5400 USDT |
0.5460 USDT |
0.5550 USDT |
| 2025-02-19 |
0.5427 USDT |
879,931.0000 GHST |
0.5290 USDT |
0.5240 USDT |
0.5290 USDT |
0.5480 USDT |
| 2025-02-18 |
0.5321 USDT |
1,255,711.1000 GHST |
0.5580 USDT |
0.4980 USDT |
0.5210 USDT |
0.5250 USDT |
| 2025-02-17 |
0.5699 USDT |
1,136,585.4000 GHST |
0.5710 USDT |
0.5430 USDT |
0.5510 USDT |
0.5610 USDT |
| 2025-02-16 |
0.5782 USDT |
893,110.3000 GHST |
0.5770 USDT |
0.5620 USDT |
0.5720 USDT |
0.5720 USDT |
| 2025-02-15 |
0.5792 USDT |
757,219.8000 GHST |
0.5860 USDT |
0.5650 USDT |
0.5720 USDT |
0.5760 USDT |
| 2025-02-14 |
0.5938 USDT |
1,562,098.7000 GHST |
0.5920 USDT |
0.5790 USDT |
0.5830 USDT |
0.5820 USDT |
| 2025-02-13 |
0.5956 USDT |
1,227,928.9000 GHST |
0.6180 USDT |
0.5780 USDT |
0.5850 USDT |
0.5920 USDT |
| 2025-02-12 |
0.5825 USDT |
2,488,495.7000 GHST |
0.5640 USDT |
0.5530 USDT |
0.5640 USDT |
0.6160 USDT |
| 2025-02-11 |
0.5858 USDT |
2,753,926.4000 GHST |
0.5650 USDT |
0.5540 USDT |
0.5610 USDT |
0.5670 USDT |
| 2025-02-10 |
0.5506 USDT |
2,697,933.6000 GHST |
0.5490 USDT |
0.5260 USDT |
0.5320 USDT |
0.5640 USDT |
| 2025-02-09 |
0.5609 USDT |
1,662,921.0000 GHST |
0.5600 USDT |
0.5250 USDT |
0.5470 USDT |
0.5450 USDT |
| 2025-02-08 |
0.5354 USDT |
1,410,909.9000 GHST |
0.5120 USDT |
0.5040 USDT |
0.5080 USDT |
0.5550 USDT |
| 2025-02-07 |
0.5246 USDT |
902,268.7000 GHST |
0.5060 USDT |
0.4990 USDT |
0.5050 USDT |
0.5050 USDT |
| 2025-02-06 |
0.5223 USDT |
1,542,204.4000 GHST |
0.5460 USDT |
0.4960 USDT |
0.5060 USDT |
0.5080 USDT |
| 2025-02-05 |
0.5524 USDT |
1,205,120.1000 GHST |
0.5460 USDT |
0.5390 USDT |
0.5470 USDT |
0.5460 USDT |
| 2025-02-04 |
0.5541 USDT |
2,288,430.9000 GHST |
0.5880 USDT |
0.5250 USDT |
0.5340 USDT |
0.5450 USDT |
| 2025-02-03 |
0.5388 USDT |
7,004,671.4000 GHST |
0.6290 USDT |
0.4600 USDT |
0.5190 USDT |
0.5830 USDT |
| 2025-02-02 |
0.6604 USDT |
1,828,115.0000 GHST |
0.6960 USDT |
0.6030 USDT |
0.6260 USDT |
0.6230 USDT |
| 2025-02-01 |
0.7451 USDT |
682,225.9000 GHST |
0.7730 USDT |
0.7030 USDT |
0.7120 USDT |
0.7040 USDT |
| 2025-01-31 |
0.7803 USDT |
757,187.3000 GHST |
0.7700 USDT |
0.7570 USDT |
0.7650 USDT |
0.7720 USDT |
| 2025-01-30 |
0.7593 USDT |
620,186.1000 GHST |
0.7280 USDT |
0.7210 USDT |
0.7320 USDT |
0.7720 USDT |
| 2025-01-29 |
0.7310 USDT |
888,533.9000 GHST |
0.7190 USDT |
0.7120 USDT |
0.7210 USDT |
0.7460 USDT |
| 2025-01-28 |
0.7444 USDT |
640,918.1000 GHST |
0.7500 USDT |
0.7280 USDT |
0.7340 USDT |
0.7320 USDT |
| 2025-01-27 |
0.7328 USDT |
2,266,662.2000 GHST |
0.7830 USDT |
0.7070 USDT |
0.7240 USDT |
0.7460 USDT |
| 2025-01-26 |
0.8110 USDT |
606,877.9000 GHST |
0.8010 USDT |
0.7980 USDT |
0.8010 USDT |
0.8000 USDT |
| 2025-01-25 |
0.7980 USDT |
581,941.2000 GHST |
0.7910 USDT |
0.7800 USDT |
0.7910 USDT |
0.8080 USDT |
| 2025-01-24 |
0.8216 USDT |
745,380.0000 GHST |
0.8320 USDT |
0.7880 USDT |
0.7930 USDT |
0.7910 USDT |
| 2025-01-23 |
0.8144 USDT |
815,629.9000 GHST |
0.8140 USDT |
0.7970 USDT |
0.8060 USDT |
0.8220 USDT |
| 2025-01-22 |
0.8265 USDT |
568,732.9000 GHST |
0.8340 USDT |
0.8130 USDT |
0.8190 USDT |
0.8170 USDT |
| 2025-01-21 |
0.8146 USDT |
1,223,524.2000 GHST |
0.8060 USDT |
0.7770 USDT |
0.7930 USDT |
0.8330 USDT |
| 2025-01-20 |
0.8171 USDT |
2,588,594.8000 GHST |
0.8280 USDT |
0.7800 USDT |
0.8030 USDT |
0.8110 USDT |
| 2025-01-19 |
0.8672 USDT |
2,167,955.1000 GHST |
0.9050 USDT |
0.8220 USDT |
0.8470 USDT |
0.8240 USDT |
| 2025-01-18 |
0.9253 USDT |
1,323,424.3000 GHST |
0.9840 USDT |
0.8880 USDT |
0.8980 USDT |
0.9080 USDT |
| 2025-01-17 |
0.9577 USDT |
1,474,073.4000 GHST |
0.9440 USDT |
0.9400 USDT |
0.9490 USDT |
0.9840 USDT |
| 2025-01-16 |
0.9520 USDT |
637,947.6000 GHST |
0.9640 USDT |
0.9290 USDT |
0.9430 USDT |
0.9410 USDT |
| 2025-01-15 |
0.9434 USDT |
1,006,118.2000 GHST |
0.9340 USDT |
0.9070 USDT |
0.9150 USDT |
0.9620 USDT |
| 2025-01-14 |
0.9093 USDT |
1,888,923.0000 GHST |
0.8830 USDT |
0.8760 USDT |
0.8860 USDT |
0.9360 USDT |
| 2025-01-13 |
0.8702 USDT |
1,778,914.3000 GHST |
0.9130 USDT |
0.8290 USDT |
0.8440 USDT |
0.8820 USDT |
| 2025-01-12 |
0.9207 USDT |
482,344.9000 GHST |
0.9250 USDT |
0.9050 USDT |
0.9110 USDT |
0.9100 USDT |
| 2025-01-11 |
0.9333 USDT |
599,806.4000 GHST |
0.9360 USDT |
0.9220 USDT |
0.9260 USDT |
0.9230 USDT |
| 2025-01-10 |
0.9296 USDT |
1,182,041.4000 GHST |
0.9170 USDT |
0.9040 USDT |
0.9220 USDT |
0.9370 USDT |
| 2025-01-09 |
0.9350 USDT |
1,872,776.9000 GHST |
0.9570 USDT |
0.8960 USDT |
0.9100 USDT |
0.9100 USDT |