Identifier on DigiFinex: ghst_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-28 |
1.8298 USDT |
533,659.7757 GHST |
1.7891 USDT |
1.7262 USDT |
1.7948 USDT |
1.8024 USDT |
| 2021-07-27 |
1.6277 USDT |
706,665.0235 GHST |
1.8086 USDT |
1.7325 USDT |
1.7710 USDT |
1.7598 USDT |
| 2021-07-26 |
1.4037 USDT |
428,294.7333 GHST |
1.4426 USDT |
1.4313 USDT |
1.4572 USDT |
1.4559 USDT |
| 2021-07-25 |
1.2130 USDT |
1,386,036.8462 GHST |
1.2324 USDT |
1.2324 USDT |
1.2557 USDT |
1.3387 USDT |
| 2021-07-24 |
1.1497 USDT |
470,157.4869 GHST |
1.1722 USDT |
1.1655 USDT |
1.1733 USDT |
1.1680 USDT |
| 2021-07-23 |
1.1158 USDT |
567,276.8201 GHST |
1.1111 USDT |
1.1017 USDT |
1.1113 USDT |
1.1275 USDT |
| 2021-07-22 |
1.1011 USDT |
362,511.0407 GHST |
1.1130 USDT |
1.1089 USDT |
1.1156 USDT |
1.1120 USDT |
| 2021-07-21 |
1.0878 USDT |
353,976.2036 GHST |
1.0782 USDT |
1.0714 USDT |
1.0807 USDT |
1.0805 USDT |
| 2021-07-20 |
1.0711 USDT |
773,078.1210 GHST |
1.0625 USDT |
1.0586 USDT |
1.0685 USDT |
1.0589 USDT |
| 2021-07-19 |
1.1025 USDT |
414,389.2865 GHST |
1.0934 USDT |
1.0887 USDT |
1.0916 USDT |
1.0915 USDT |
| 2021-07-18 |
1.1240 USDT |
163,703.7424 GHST |
1.1236 USDT |
1.1199 USDT |
1.1236 USDT |
1.1228 USDT |
| 2021-07-17 |
1.1139 USDT |
775,470.9106 GHST |
1.1315 USDT |
1.1012 USDT |
1.1260 USDT |
1.1036 USDT |
| 2021-07-16 |
1.1435 USDT |
464,686.9229 GHST |
1.1157 USDT |
1.1089 USDT |
1.1175 USDT |
1.1122 USDT |
| 2021-07-15 |
1.1556 USDT |
1,287,583.3535 GHST |
1.1639 USDT |
1.1533 USDT |
1.1786 USDT |
1.1588 USDT |
| 2021-07-14 |
1.0339 USDT |
464,754.8708 GHST |
1.0566 USDT |
1.0552 USDT |
1.0609 USDT |
1.0601 USDT |
| 2021-07-13 |
1.0175 USDT |
0.0000 GHST |
1.0289 USDT |
1.0289 USDT |
1.0289 USDT |
1.0289 USDT |
| 2021-07-12 |
1.0234 USDT |
481,721.7670 GHST |
1.0069 USDT |
1.0043 USDT |
1.0095 USDT |
1.0043 USDT |
| 2021-07-11 |
1.0290 USDT |
747,780.4267 GHST |
1.0446 USDT |
1.0368 USDT |
1.0417 USDT |
1.0376 USDT |
| 2021-07-10 |
1.0245 USDT |
611,925.9600 GHST |
1.0322 USDT |
1.0290 USDT |
1.0356 USDT |
1.0318 USDT |
| 2021-07-09 |
1.0087 USDT |
326,661.4783 GHST |
1.0140 USDT |
1.0106 USDT |
1.0161 USDT |
1.0163 USDT |
| 2021-07-08 |
1.0165 USDT |
556,406.4566 GHST |
1.0098 USDT |
1.0032 USDT |
1.0055 USDT |
1.0053 USDT |
| 2021-07-07 |
1.0330 USDT |
395,326.9626 GHST |
1.0451 USDT |
1.0370 USDT |
1.0412 USDT |
1.0370 USDT |
| 2021-07-06 |
0.9920 USDT |
364,263.6794 GHST |
0.9975 USDT |
0.9924 USDT |
0.9992 USDT |
0.9982 USDT |
| 2021-07-05 |
0.9733 USDT |
511,010.4432 GHST |
0.9719 USDT |
0.9694 USDT |
0.9711 USDT |
0.9711 USDT |
| 2021-07-04 |
0.9829 USDT |
642,094.3109 GHST |
0.9870 USDT |
0.9730 USDT |
0.9846 USDT |
0.9758 USDT |
| 2021-07-03 |
0.9717 USDT |
417,277.2610 GHST |
0.9702 USDT |
0.9645 USDT |
0.9681 USDT |
0.9670 USDT |
| 2021-07-02 |
0.9741 USDT |
794,698.1292 GHST |
0.9767 USDT |
0.9748 USDT |
0.9862 USDT |
0.9846 USDT |
| 2021-07-01 |
0.9725 USDT |
788,519.2550 GHST |
0.9696 USDT |
0.9671 USDT |
0.9758 USDT |
0.9690 USDT |
| 2021-06-30 |
0.9605 USDT |
435,920.0277 GHST |
0.9693 USDT |
0.9607 USDT |
0.9697 USDT |
0.9689 USDT |
| 2021-06-29 |
0.9579 USDT |
565,562.0072 GHST |
0.9668 USDT |
0.9527 USDT |
0.9614 USDT |
0.9553 USDT |
| 2021-06-28 |
0.9588 USDT |
674,822.2555 GHST |
0.9660 USDT |
0.9492 USDT |
0.9629 USDT |
0.9542 USDT |
| 2021-06-27 |
0.9546 USDT |
601,152.0609 GHST |
0.9468 USDT |
0.9432 USDT |
0.9660 USDT |
0.9545 USDT |
| 2021-06-26 |
0.9525 USDT |
590,122.3971 GHST |
0.9604 USDT |
0.9484 USDT |
0.9596 USDT |
0.9566 USDT |
| 2021-06-25 |
0.9599 USDT |
793,769.2968 GHST |
0.9607 USDT |
0.9462 USDT |
0.9615 USDT |
0.9666 USDT |
| 2021-06-24 |
0.9744 USDT |
516,033.1547 GHST |
0.9808 USDT |
0.9673 USDT |
0.9763 USDT |
0.9683 USDT |
| 2021-06-23 |
0.9646 USDT |
699,600.9671 GHST |
0.9656 USDT |
0.9643 USDT |
0.9755 USDT |
0.9830 USDT |
| 2021-06-22 |
0.9472 USDT |
855,324.9934 GHST |
0.9563 USDT |
0.9349 USDT |
0.9452 USDT |
0.9407 USDT |
| 2021-06-21 |
1.0070 USDT |
1,008,708.2112 GHST |
0.9922 USDT |
0.9863 USDT |
0.9959 USDT |
0.9896 USDT |
| 2021-06-20 |
1.0259 USDT |
486,385.4825 GHST |
1.0325 USDT |
1.0280 USDT |
1.0345 USDT |
1.0307 USDT |
| 2021-06-19 |
1.0320 USDT |
437,071.9653 GHST |
1.0281 USDT |
1.0219 USDT |
1.0282 USDT |
1.0242 USDT |
| 2021-06-18 |
1.0406 USDT |
554,849.8552 GHST |
1.0246 USDT |
1.0237 USDT |
1.0277 USDT |
1.0300 USDT |
| 2021-06-17 |
1.0472 USDT |
533,959.8951 GHST |
1.0431 USDT |
1.0378 USDT |
1.0465 USDT |
1.0493 USDT |
| 2021-06-16 |
1.0501 USDT |
508,088.7678 GHST |
1.0441 USDT |
1.0383 USDT |
1.0446 USDT |
1.0422 USDT |
| 2021-06-15 |
1.0552 USDT |
545,333.5519 GHST |
1.0603 USDT |
1.0505 USDT |
1.0585 USDT |
1.0630 USDT |
| 2021-06-14 |
1.0578 USDT |
382,012.6887 GHST |
1.0584 USDT |
1.0556 USDT |
1.0592 USDT |
1.0561 USDT |
| 2021-06-13 |
1.0427 USDT |
683,659.1228 GHST |
1.0418 USDT |
1.0409 USDT |
1.0483 USDT |
1.0444 USDT |
| 2021-06-12 |
1.0541 USDT |
516,455.4420 GHST |
1.0467 USDT |
1.0409 USDT |
1.0475 USDT |
1.0450 USDT |
| 2021-06-11 |
1.0726 USDT |
665,766.3603 GHST |
1.0685 USDT |
1.0607 USDT |
1.0685 USDT |
1.0719 USDT |
| 2021-06-10 |
1.0351 USDT |
663,898.9158 GHST |
1.0377 USDT |
1.0229 USDT |
1.0332 USDT |
1.0289 USDT |
| 2021-06-09 |
1.0298 USDT |
687,039.4931 GHST |
1.0326 USDT |
1.0305 USDT |
1.0366 USDT |
1.0325 USDT |