Identifier on DigiFinex: ghst_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-13 |
2.0366 USDT |
129,617.0916 GHST |
2.0152 USDT |
2.0134 USDT |
2.0229 USDT |
2.0190 USDT |
| 2022-02-12 |
2.0304 USDT |
104,138.7311 GHST |
2.0473 USDT |
2.0212 USDT |
2.0411 USDT |
2.0413 USDT |
| 2022-02-11 |
2.0628 USDT |
277,320.8952 GHST |
2.0393 USDT |
2.0233 USDT |
2.0449 USDT |
2.0326 USDT |
| 2022-02-10 |
2.0911 USDT |
150,711.4171 GHST |
2.0989 USDT |
2.0680 USDT |
2.0773 USDT |
2.0695 USDT |
| 2022-02-09 |
2.0831 USDT |
211,547.6166 GHST |
2.0937 USDT |
2.0908 USDT |
2.1122 USDT |
2.1158 USDT |
| 2022-02-08 |
2.0698 USDT |
149,016.2856 GHST |
2.0675 USDT |
2.0593 USDT |
2.0685 USDT |
2.0639 USDT |
| 2022-02-07 |
2.0808 USDT |
136,764.0182 GHST |
2.0970 USDT |
2.0740 USDT |
2.0833 USDT |
2.0810 USDT |
| 2022-02-06 |
2.0620 USDT |
108,220.7428 GHST |
2.0643 USDT |
2.0608 USDT |
2.0726 USDT |
2.0703 USDT |
| 2022-02-05 |
2.0530 USDT |
134,921.6490 GHST |
2.0420 USDT |
2.0304 USDT |
2.0436 USDT |
2.0446 USDT |
| 2022-02-04 |
2.0324 USDT |
132,048.9191 GHST |
2.0571 USDT |
2.0259 USDT |
2.0366 USDT |
2.0293 USDT |
| 2022-02-03 |
2.0189 USDT |
153,604.5361 GHST |
1.9984 USDT |
1.9955 USDT |
2.0041 USDT |
2.0152 USDT |
| 2022-02-02 |
2.0241 USDT |
165,240.8338 GHST |
2.0200 USDT |
2.0085 USDT |
2.0230 USDT |
2.0214 USDT |
| 2022-02-01 |
2.0325 USDT |
86,093.8867 GHST |
2.0405 USDT |
2.0337 USDT |
2.0426 USDT |
2.0388 USDT |
| 2022-01-31 |
2.0292 USDT |
92,736.2277 GHST |
2.0160 USDT |
2.0101 USDT |
2.0205 USDT |
2.0163 USDT |
| 2022-01-30 |
2.0160 USDT |
157,574.2999 GHST |
2.0060 USDT |
1.9914 USDT |
2.0036 USDT |
1.9973 USDT |
| 2022-01-29 |
2.0104 USDT |
146,973.7127 GHST |
2.0194 USDT |
2.0185 USDT |
2.0351 USDT |
2.0391 USDT |
| 2022-01-28 |
1.9859 USDT |
117,606.7332 GHST |
1.9770 USDT |
1.9731 USDT |
1.9946 USDT |
1.9934 USDT |
| 2022-01-27 |
1.9962 USDT |
168,234.0898 GHST |
1.9795 USDT |
1.9768 USDT |
1.9899 USDT |
1.9894 USDT |
| 2022-01-26 |
2.0149 USDT |
158,401.0968 GHST |
1.9941 USDT |
1.9825 USDT |
1.9946 USDT |
1.9885 USDT |
| 2022-01-25 |
1.9954 USDT |
116,049.7535 GHST |
1.9946 USDT |
1.9834 USDT |
1.9919 USDT |
1.9870 USDT |
| 2022-01-24 |
2.0237 USDT |
194,890.6410 GHST |
2.0034 USDT |
1.9950 USDT |
2.0109 USDT |
2.0060 USDT |
| 2022-01-23 |
2.0523 USDT |
127,182.9975 GHST |
2.0380 USDT |
2.0322 USDT |
2.0415 USDT |
2.0551 USDT |
| 2022-01-22 |
2.1064 USDT |
471,892.2145 GHST |
2.0390 USDT |
2.0386 USDT |
2.0540 USDT |
2.0450 USDT |
| 2022-01-21 |
2.1039 USDT |
244,226.5740 GHST |
2.0956 USDT |
2.0701 USDT |
2.0889 USDT |
2.0805 USDT |
| 2022-01-20 |
2.1410 USDT |
87,330.9334 GHST |
2.1395 USDT |
2.1241 USDT |
2.1355 USDT |
2.1303 USDT |
| 2022-01-19 |
2.1700 USDT |
96,576.5962 GHST |
2.1594 USDT |
2.1388 USDT |
2.1479 USDT |
2.1469 USDT |
| 2022-01-18 |
2.1638 USDT |
144,587.1138 GHST |
2.1636 USDT |
2.1627 USDT |
2.1746 USDT |
2.1987 USDT |
| 2022-01-17 |
2.1610 USDT |
116,111.4480 GHST |
2.1460 USDT |
2.1328 USDT |
2.1405 USDT |
2.1372 USDT |
| 2022-01-16 |
2.1817 USDT |
100,291.1045 GHST |
2.1673 USDT |
2.1641 USDT |
2.1711 USDT |
2.1752 USDT |
| 2022-01-15 |
2.2155 USDT |
136,400.1007 GHST |
2.2280 USDT |
2.1919 USDT |
2.2155 USDT |
2.1940 USDT |
| 2022-01-14 |
2.1855 USDT |
111,623.9534 GHST |
2.1875 USDT |
2.1835 USDT |
2.2000 USDT |
2.1837 USDT |
| 2022-01-13 |
2.1762 USDT |
113,958.0576 GHST |
2.1646 USDT |
2.1548 USDT |
2.1656 USDT |
2.1648 USDT |
| 2022-01-12 |
2.1503 USDT |
126,663.7501 GHST |
2.1562 USDT |
2.1562 USDT |
2.1719 USDT |
2.1679 USDT |
| 2022-01-11 |
2.1422 USDT |
92,696.7423 GHST |
2.1509 USDT |
2.1426 USDT |
2.1572 USDT |
2.1593 USDT |
| 2022-01-10 |
2.1277 USDT |
172,577.6541 GHST |
2.1416 USDT |
2.1199 USDT |
2.1344 USDT |
2.1317 USDT |
| 2022-01-09 |
2.1382 USDT |
123,335.6225 GHST |
2.1625 USDT |
2.1187 USDT |
2.1431 USDT |
2.1235 USDT |
| 2022-01-08 |
2.1304 USDT |
216,660.9652 GHST |
2.1184 USDT |
2.1160 USDT |
2.1280 USDT |
2.1315 USDT |
| 2022-01-07 |
2.1573 USDT |
119,499.6219 GHST |
2.1308 USDT |
2.1116 USDT |
2.1231 USDT |
2.1195 USDT |
| 2022-01-06 |
2.2321 USDT |
87,382.2874 GHST |
2.2135 USDT |
2.2011 USDT |
2.2094 USDT |
2.2036 USDT |
| 2022-01-05 |
2.2648 USDT |
246,825.3189 GHST |
2.2464 USDT |
2.2302 USDT |
2.2559 USDT |
2.2540 USDT |
| 2022-01-04 |
2.2737 USDT |
149,005.1459 GHST |
2.2706 USDT |
2.2674 USDT |
2.2797 USDT |
2.2741 USDT |
| 2022-01-03 |
2.2940 USDT |
139,484.8076 GHST |
2.2740 USDT |
2.2573 USDT |
2.2711 USDT |
2.2660 USDT |
| 2022-01-02 |
2.3152 USDT |
124,206.9000 GHST |
2.3192 USDT |
2.3017 USDT |
2.3146 USDT |
2.3061 USDT |
| 2022-01-01 |
2.3072 USDT |
54,195.2281 GHST |
2.3228 USDT |
2.3117 USDT |
2.3210 USDT |
2.3163 USDT |
| 2021-12-31 |
2.3227 USDT |
93,669.9444 GHST |
2.2906 USDT |
2.2837 USDT |
2.3118 USDT |
2.2986 USDT |
| 2021-12-30 |
2.3126 USDT |
76,151.0825 GHST |
2.3239 USDT |
2.3121 USDT |
2.3389 USDT |
2.3231 USDT |
| 2021-12-29 |
2.3390 USDT |
155,336.0483 GHST |
2.3332 USDT |
2.3221 USDT |
2.3361 USDT |
2.3270 USDT |
| 2021-12-28 |
2.3732 USDT |
99,953.5060 GHST |
2.3572 USDT |
2.3445 USDT |
2.3575 USDT |
2.3546 USDT |
| 2021-12-27 |
2.4143 USDT |
146,685.1501 GHST |
2.4187 USDT |
2.3987 USDT |
2.4090 USDT |
2.4086 USDT |
| 2021-12-26 |
2.3941 USDT |
93,017.0236 GHST |
2.4067 USDT |
2.4021 USDT |
2.4211 USDT |
2.4089 USDT |