Identifier on DigiFinex: ghst_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-09 |
0.9709 USDT |
42.6289 GHST |
0.9601 USDT |
0.9601 USDT |
0.9601 USDT |
0.9661 USDT |
| 2023-05-08 |
0.9915 USDT |
3,246.7576 GHST |
0.9818 USDT |
0.9664 USDT |
0.9665 USDT |
0.9679 USDT |
| 2023-05-07 |
1.0409 USDT |
89.5699 GHST |
1.0330 USDT |
1.0301 USDT |
1.0301 USDT |
1.0301 USDT |
| 2023-05-06 |
1.0561 USDT |
2,324.3563 GHST |
1.0481 USDT |
1.0459 USDT |
1.0464 USDT |
1.0464 USDT |
| 2023-05-05 |
1.0793 USDT |
961.0033 GHST |
1.0883 USDT |
1.0790 USDT |
1.0790 USDT |
1.0790 USDT |
| 2023-05-04 |
1.0846 USDT |
469.0248 GHST |
1.0694 USDT |
1.0681 USDT |
1.0681 USDT |
1.0681 USDT |
| 2023-05-03 |
1.0720 USDT |
2,331.4569 GHST |
1.0719 USDT |
1.0719 USDT |
1.0740 USDT |
1.0813 USDT |
| 2023-05-02 |
1.0802 USDT |
101.8079 GHST |
1.0787 USDT |
1.0774 USDT |
1.0774 USDT |
1.0774 USDT |
| 2023-05-01 |
1.0940 USDT |
2,727.7524 GHST |
1.0910 USDT |
1.0892 USDT |
1.0900 USDT |
1.0911 USDT |
| 2023-04-30 |
1.1049 USDT |
4,297.6443 GHST |
1.1080 USDT |
1.1044 USDT |
1.1067 USDT |
1.1071 USDT |
| 2023-04-29 |
1.1010 USDT |
1,371.5786 GHST |
1.1000 USDT |
1.0939 USDT |
1.0940 USDT |
1.0940 USDT |
| 2023-04-28 |
1.2317 USDT |
4,700.2704 GHST |
1.0964 USDT |
1.0950 USDT |
1.0986 USDT |
1.1027 USDT |
| 2023-04-27 |
1.1150 USDT |
175.0957 GHST |
1.1254 USDT |
1.1254 USDT |
1.1314 USDT |
1.1316 USDT |
| 2023-04-26 |
1.1326 USDT |
4,439.3662 GHST |
1.1434 USDT |
1.1014 USDT |
1.1034 USDT |
1.1084 USDT |
| 2023-04-25 |
1.0948 USDT |
1,541.8865 GHST |
1.1000 USDT |
1.0959 USDT |
1.0974 USDT |
1.1006 USDT |
| 2023-04-24 |
1.0890 USDT |
5,516.2791 GHST |
1.0846 USDT |
1.0828 USDT |
1.0846 USDT |
1.0916 USDT |
| 2023-04-23 |
1.1137 USDT |
1,602.4368 GHST |
1.1014 USDT |
1.0876 USDT |
1.0886 USDT |
1.0914 USDT |
| 2023-04-22 |
1.0856 USDT |
22,952.0375 GHST |
1.1064 USDT |
1.0946 USDT |
1.1146 USDT |
1.1314 USDT |
| 2023-04-21 |
1.0882 USDT |
4,480.5501 GHST |
1.0705 USDT |
1.0551 USDT |
1.0587 USDT |
1.0585 USDT |
| 2023-04-20 |
1.1092 USDT |
10,061.7294 GHST |
1.1486 USDT |
1.0880 USDT |
1.0927 USDT |
1.0880 USDT |
| 2023-04-19 |
1.1447 USDT |
8,487.3539 GHST |
1.1256 USDT |
1.1090 USDT |
1.1105 USDT |
1.1090 USDT |
| 2023-04-18 |
1.2091 USDT |
5,324.2993 GHST |
1.2006 USDT |
1.1986 USDT |
1.2006 USDT |
1.2014 USDT |
| 2023-04-17 |
1.1942 USDT |
4,802.4743 GHST |
1.1921 USDT |
1.1921 USDT |
1.2014 USDT |
1.2046 USDT |
| 2023-04-16 |
1.1490 USDT |
5,933.0980 GHST |
1.1416 USDT |
1.1411 USDT |
1.1454 USDT |
1.1454 USDT |
| 2023-04-15 |
1.1501 USDT |
4,360.4245 GHST |
1.1594 USDT |
1.1567 USDT |
1.1598 USDT |
1.1613 USDT |
| 2023-04-14 |
1.1092 USDT |
10,080.5838 GHST |
1.1014 USDT |
1.0994 USDT |
1.1022 USDT |
1.1226 USDT |
| 2023-04-13 |
1.0829 USDT |
10,733.8254 GHST |
1.1007 USDT |
1.0951 USDT |
1.0993 USDT |
1.0957 USDT |
| 2023-04-12 |
1.0801 USDT |
12,604.2966 GHST |
1.0665 USDT |
1.0608 USDT |
1.0625 USDT |
1.0615 USDT |
| 2023-04-11 |
1.1046 USDT |
3,785.9123 GHST |
1.1124 USDT |
1.1085 USDT |
1.1112 USDT |
1.1096 USDT |
| 2023-04-10 |
1.0889 USDT |
2,807.2926 GHST |
1.0996 USDT |
1.0938 USDT |
1.0991 USDT |
1.1024 USDT |
| 2023-04-09 |
1.0961 USDT |
2,760.7794 GHST |
1.0673 USDT |
1.0658 USDT |
1.0715 USDT |
1.0878 USDT |
| 2023-04-08 |
1.0727 USDT |
6,174.2284 GHST |
1.0643 USDT |
1.0638 USDT |
1.0665 USDT |
1.0890 USDT |
| 2023-04-07 |
1.0731 USDT |
1,680.4508 GHST |
1.0732 USDT |
1.0655 USDT |
1.0667 USDT |
1.0701 USDT |
| 2023-04-06 |
1.0636 USDT |
2,859.5774 GHST |
1.0552 USDT |
1.0548 USDT |
1.0578 USDT |
1.0657 USDT |
| 2023-04-05 |
1.0766 USDT |
8,962.3841 GHST |
1.0587 USDT |
1.0530 USDT |
1.0639 USDT |
1.0712 USDT |
| 2023-04-04 |
1.0567 USDT |
4,380.7107 GHST |
1.0709 USDT |
1.0666 USDT |
1.0705 USDT |
1.0735 USDT |
| 2023-04-03 |
1.0732 USDT |
9,211.1203 GHST |
1.0775 USDT |
1.0514 USDT |
1.0540 USDT |
1.0535 USDT |
| 2023-04-02 |
1.1001 USDT |
1,913.3958 GHST |
1.0946 USDT |
1.0825 USDT |
1.0866 USDT |
1.0894 USDT |
| 2023-04-01 |
1.1251 USDT |
7,420.1214 GHST |
1.1186 USDT |
1.1128 USDT |
1.1186 USDT |
1.1217 USDT |
| 2023-03-31 |
1.1602 USDT |
6,331.4524 GHST |
1.1719 USDT |
1.1636 USDT |
1.1794 USDT |
1.1815 USDT |
| 2023-03-30 |
1.0740 USDT |
4,524.2178 GHST |
1.0721 USDT |
1.0709 USDT |
1.0733 USDT |
1.0870 USDT |
| 2023-03-29 |
1.0668 USDT |
5,401.2849 GHST |
1.0670 USDT |
1.0655 USDT |
1.0699 USDT |
1.0820 USDT |
| 2023-03-28 |
1.0292 USDT |
7,481.4578 GHST |
1.0248 USDT |
1.0245 USDT |
1.0398 USDT |
1.0453 USDT |
| 2023-03-27 |
1.0920 USDT |
7,715.9267 GHST |
1.0598 USDT |
1.0385 USDT |
1.0493 USDT |
1.0395 USDT |
| 2023-03-26 |
1.1200 USDT |
2,882.5560 GHST |
1.1146 USDT |
1.1124 USDT |
1.1156 USDT |
1.1236 USDT |
| 2023-03-25 |
1.1470 USDT |
2,346.1538 GHST |
1.1397 USDT |
1.1303 USDT |
1.1356 USDT |
1.1349 USDT |
| 2023-03-24 |
1.2232 USDT |
5,283.6550 GHST |
1.1917 USDT |
1.1726 USDT |
1.1788 USDT |
1.1738 USDT |
| 2023-03-23 |
1.1923 USDT |
11,329.5152 GHST |
1.2035 USDT |
1.1896 USDT |
1.1948 USDT |
1.1936 USDT |
| 2023-03-22 |
1.2200 USDT |
27,978.4204 GHST |
1.2024 USDT |
1.1641 USDT |
1.1753 USDT |
1.1725 USDT |
| 2023-03-21 |
1.3496 USDT |
4,886.4313 GHST |
1.3153 USDT |
1.3102 USDT |
1.3157 USDT |
1.3107 USDT |