Identifier on DigiFinex: ghst_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-19 |
1.1053 USDT |
1,819,413.2032 GHST |
1.1044 USDT |
1.0830 USDT |
1.0892 USDT |
1.0854 USDT |
| 2021-04-18 |
1.1247 USDT |
957,412.1514 GHST |
1.1041 USDT |
1.0886 USDT |
1.1081 USDT |
1.0985 USDT |
| 2021-04-17 |
1.1830 USDT |
897,512.8008 GHST |
1.1680 USDT |
1.1634 USDT |
1.1697 USDT |
1.1662 USDT |
| 2021-04-16 |
1.1832 USDT |
1,001,666.4329 GHST |
1.1749 USDT |
1.1702 USDT |
1.1750 USDT |
1.1713 USDT |
| 2021-04-15 |
1.2068 USDT |
1,689,825.8313 GHST |
1.2015 USDT |
1.1932 USDT |
1.2101 USDT |
1.2248 USDT |
| 2021-04-14 |
1.1805 USDT |
821,042.8669 GHST |
1.1859 USDT |
1.1709 USDT |
1.1845 USDT |
1.1825 USDT |
| 2021-04-13 |
1.2183 USDT |
723,389.5277 GHST |
1.2077 USDT |
1.1994 USDT |
1.2098 USDT |
1.2055 USDT |
| 2021-04-12 |
1.2352 USDT |
477,326.6368 GHST |
1.2192 USDT |
1.2119 USDT |
1.2166 USDT |
1.2142 USDT |
| 2021-04-11 |
1.2448 USDT |
1,525,947.6181 GHST |
1.2172 USDT |
1.2172 USDT |
1.2316 USDT |
1.2299 USDT |
| 2021-04-10 |
1.2204 USDT |
1,234,172.1518 GHST |
1.2234 USDT |
1.2096 USDT |
1.2267 USDT |
1.2226 USDT |
| 2021-04-09 |
1.2301 USDT |
1,275,048.5127 GHST |
1.2477 USDT |
1.2004 USDT |
1.2190 USDT |
1.2079 USDT |
| 2021-04-08 |
1.2273 USDT |
1,113,914.1482 GHST |
1.2609 USDT |
1.2341 USDT |
1.2398 USDT |
1.2341 USDT |
| 2021-04-07 |
1.2369 USDT |
1,752,537.3156 GHST |
1.2344 USDT |
1.2057 USDT |
1.2214 USDT |
1.2235 USDT |
| 2021-04-06 |
1.3032 USDT |
367,118.3907 GHST |
1.2857 USDT |
1.2808 USDT |
1.2823 USDT |
1.2818 USDT |
| 2021-04-05 |
1.3169 USDT |
465,162.2743 GHST |
1.3221 USDT |
1.3060 USDT |
1.3214 USDT |
1.3169 USDT |
| 2021-04-04 |
1.3207 USDT |
1,193,902.0097 GHST |
1.3237 USDT |
1.3060 USDT |
1.3237 USDT |
1.3328 USDT |
| 2021-04-03 |
1.3439 USDT |
374,916.7175 GHST |
1.2884 USDT |
1.2831 USDT |
1.3229 USDT |
1.3227 USDT |
| 2021-04-02 |
1.3657 USDT |
1,427,571.3540 GHST |
1.3554 USDT |
1.3485 USDT |
1.3599 USDT |
1.3581 USDT |
| 2021-04-01 |
1.3926 USDT |
258,488.7320 GHST |
1.3802 USDT |
1.3732 USDT |
1.3856 USDT |
1.3800 USDT |
| 2021-03-31 |
1.4246 USDT |
1,465,055.0246 GHST |
1.4042 USDT |
1.3852 USDT |
1.4087 USDT |
1.4077 USDT |
| 2021-03-30 |
1.4363 USDT |
951,435.5174 GHST |
1.4609 USDT |
1.4395 USDT |
1.4563 USDT |
1.4522 USDT |
| 2021-03-29 |
1.4249 USDT |
216,364.7421 GHST |
1.4222 USDT |
1.4111 USDT |
1.4344 USDT |
1.4308 USDT |
| 2021-03-28 |
1.3975 USDT |
1,310,541.0896 GHST |
1.3924 USDT |
1.3781 USDT |
1.4000 USDT |
1.4077 USDT |
| 2021-03-27 |
1.3817 USDT |
834,789.2252 GHST |
1.3764 USDT |
1.3716 USDT |
1.3819 USDT |
1.4021 USDT |
| 2021-03-26 |
1.3771 USDT |
2,508,001.9236 GHST |
1.3829 USDT |
1.3544 USDT |
1.3736 USDT |
1.3680 USDT |
| 2021-03-25 |
1.3740 USDT |
1,818,980.0723 GHST |
1.3595 USDT |
1.3534 USDT |
1.3705 USDT |
1.3779 USDT |
| 2021-03-24 |
1.4168 USDT |
1,462,504.1777 GHST |
1.4197 USDT |
1.4152 USDT |
1.4445 USDT |
1.4572 USDT |
| 2021-03-23 |
1.4208 USDT |
1,216,158.8929 GHST |
1.4048 USDT |
1.3847 USDT |
1.4037 USDT |
1.4009 USDT |
| 2021-03-22 |
1.4540 USDT |
1,944,205.3091 GHST |
1.4456 USDT |
1.4200 USDT |
1.4434 USDT |
1.4361 USDT |
| 2021-03-21 |
1.4923 USDT |
1,469,653.3949 GHST |
1.4678 USDT |
1.4561 USDT |
1.4765 USDT |
1.4684 USDT |
| 2021-03-20 |
1.5162 USDT |
1,161,663.5803 GHST |
1.5509 USDT |
1.5023 USDT |
1.5117 USDT |
1.5074 USDT |
| 2021-03-19 |
1.5364 USDT |
1,078,716.3143 GHST |
1.5243 USDT |
1.5041 USDT |
1.5188 USDT |
1.5114 USDT |
| 2021-03-18 |
1.5534 USDT |
1,684,590.1492 GHST |
1.5525 USDT |
1.5177 USDT |
1.5284 USDT |
1.5270 USDT |
| 2021-03-17 |
1.5623 USDT |
1,099,201.0871 GHST |
1.5719 USDT |
1.5405 USDT |
1.5541 USDT |
1.5502 USDT |
| 2021-03-16 |
1.6147 USDT |
931,347.6159 GHST |
1.6105 USDT |
1.5807 USDT |
1.5894 USDT |
1.5856 USDT |
| 2021-03-15 |
1.6682 USDT |
3,195,006.3095 GHST |
1.6279 USDT |
1.6170 USDT |
1.6516 USDT |
1.6790 USDT |
| 2021-03-14 |
1.6860 USDT |
4,445,198.0663 GHST |
1.7177 USDT |
1.6866 USDT |
1.7359 USDT |
1.7555 USDT |
| 2021-03-13 |
1.4629 USDT |
1,662,630.7830 GHST |
1.4894 USDT |
1.4894 USDT |
1.5503 USDT |
1.5313 USDT |
| 2021-03-12 |
1.4006 USDT |
2,831,412.2683 GHST |
1.3975 USDT |
1.3865 USDT |
1.4087 USDT |
1.4087 USDT |
| 2021-03-11 |
1.3918 USDT |
1,397,833.1036 GHST |
1.3738 USDT |
1.3591 USDT |
1.3787 USDT |
1.3998 USDT |
| 2021-03-10 |
1.4413 USDT |
2,194,116.2804 GHST |
1.4321 USDT |
1.4185 USDT |
1.4320 USDT |
1.4242 USDT |
| 2021-03-09 |
1.4847 USDT |
1,830,777.2404 GHST |
1.4725 USDT |
1.4594 USDT |
1.4696 USDT |
1.4996 USDT |
| 2021-03-08 |
1.4320 USDT |
676,758.4537 GHST |
1.4267 USDT |
1.4094 USDT |
1.4203 USDT |
1.4203 USDT |
| 2021-03-07 |
1.4297 USDT |
1,160,076.9521 GHST |
1.4088 USDT |
1.3981 USDT |
1.4132 USDT |
1.4312 USDT |
| 2021-03-06 |
1.5199 USDT |
1,792,088.1510 GHST |
1.4818 USDT |
1.4494 USDT |
1.4846 USDT |
1.4627 USDT |
| 2021-03-05 |
1.5796 USDT |
3,562,908.5853 GHST |
1.5663 USDT |
1.5496 USDT |
1.5650 USDT |
1.5897 USDT |
| 2021-03-04 |
1.6273 USDT |
3,533,635.8616 GHST |
1.6372 USDT |
1.5918 USDT |
1.6226 USDT |
1.6329 USDT |