Identifier on DigiFinex: ghst_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-20 |
1.3604 USDT |
50,972.3533 GHST |
1.3689 USDT |
1.3077 USDT |
1.3373 USDT |
1.3423 USDT |
| 2023-03-19 |
1.3673 USDT |
22,850.4978 GHST |
1.3538 USDT |
1.3537 USDT |
1.3689 USDT |
1.3747 USDT |
| 2023-03-18 |
1.3563 USDT |
39,240.5565 GHST |
1.3388 USDT |
1.3251 USDT |
1.3597 USDT |
1.3558 USDT |
| 2023-03-17 |
1.2149 USDT |
17,441.6326 GHST |
1.2324 USDT |
1.2250 USDT |
1.2521 USDT |
1.2512 USDT |
| 2023-03-16 |
1.1590 USDT |
12,037.4491 GHST |
1.1706 USDT |
1.1655 USDT |
1.1706 USDT |
1.1726 USDT |
| 2023-03-15 |
1.2010 USDT |
12,352.9170 GHST |
1.1358 USDT |
1.1296 USDT |
1.1376 USDT |
1.1394 USDT |
| 2023-03-14 |
1.2309 USDT |
37,153.8457 GHST |
1.2793 USDT |
1.2334 USDT |
1.2496 USDT |
1.2496 USDT |
| 2023-03-13 |
1.2555 USDT |
54,663.5851 GHST |
1.2983 USDT |
1.2543 USDT |
1.2695 USDT |
1.2683 USDT |
| 2023-03-12 |
1.1262 USDT |
23,032.3728 GHST |
1.1094 USDT |
1.0993 USDT |
1.1166 USDT |
1.1544 USDT |
| 2023-03-11 |
1.1611 USDT |
18,490.3654 GHST |
1.1051 USDT |
1.1017 USDT |
1.1291 USDT |
1.1768 USDT |
| 2023-03-10 |
1.3792 USDT |
1,820.0930 GHST |
1.3545 USDT |
1.3507 USDT |
1.3532 USDT |
1.3626 USDT |
| 2023-03-09 |
1.4674 USDT |
18,784.7837 GHST |
1.4318 USDT |
1.4137 USDT |
1.4208 USDT |
1.4149 USDT |
| 2023-03-08 |
1.5817 USDT |
6,479.5640 GHST |
1.5158 USDT |
1.5105 USDT |
1.5153 USDT |
1.5157 USDT |
| 2023-03-07 |
1.5965 USDT |
33,163.0495 GHST |
1.5916 USDT |
1.5916 USDT |
1.6115 USDT |
1.6100 USDT |
| 2023-03-06 |
1.5378 USDT |
24,359.8934 GHST |
1.5879 USDT |
1.5714 USDT |
1.5940 USDT |
1.6148 USDT |
| 2023-03-05 |
1.4649 USDT |
4,485.8193 GHST |
1.4914 USDT |
1.4852 USDT |
1.4898 USDT |
1.4938 USDT |
| 2023-03-04 |
1.4213 USDT |
5,157.0130 GHST |
1.4182 USDT |
1.4137 USDT |
1.4178 USDT |
1.4183 USDT |
| 2023-03-03 |
1.4455 USDT |
8,515.8461 GHST |
1.4221 USDT |
1.4107 USDT |
1.4157 USDT |
1.4148 USDT |
| 2023-03-02 |
1.4906 USDT |
7,416.8301 GHST |
1.4826 USDT |
1.4732 USDT |
1.4768 USDT |
1.4818 USDT |
| 2023-03-01 |
1.4751 USDT |
17,107.7849 GHST |
1.4902 USDT |
1.4848 USDT |
1.4902 USDT |
1.4942 USDT |
| 2023-02-28 |
1.4919 USDT |
3,288.6972 GHST |
1.4588 USDT |
1.4538 USDT |
1.4571 USDT |
1.4555 USDT |
| 2023-02-27 |
1.5256 USDT |
1,746.1518 GHST |
1.4971 USDT |
1.4904 USDT |
1.4969 USDT |
1.4922 USDT |
| 2023-02-26 |
1.5410 USDT |
11,699.0280 GHST |
1.5318 USDT |
1.5273 USDT |
1.5398 USDT |
1.5388 USDT |
| 2023-02-25 |
1.5251 USDT |
6,409.6721 GHST |
1.5414 USDT |
1.5242 USDT |
1.5286 USDT |
1.5338 USDT |
| 2023-02-24 |
1.5916 USDT |
12,196.6433 GHST |
1.5158 USDT |
1.5063 USDT |
1.5271 USDT |
1.5226 USDT |
| 2023-02-23 |
1.6009 USDT |
5,640.8176 GHST |
1.6019 USDT |
1.5971 USDT |
1.6019 USDT |
1.6229 USDT |
| 2023-02-22 |
1.5685 USDT |
15,707.0122 GHST |
1.6046 USDT |
1.5822 USDT |
1.6049 USDT |
1.6191 USDT |
| 2023-02-21 |
1.4789 USDT |
11,270.9214 GHST |
1.4835 USDT |
1.4773 USDT |
1.4923 USDT |
1.4923 USDT |
| 2023-02-20 |
1.4611 USDT |
6,042.5610 GHST |
1.5186 USDT |
1.5177 USDT |
1.5186 USDT |
1.5415 USDT |
| 2023-02-19 |
1.3095 USDT |
26,407.1587 GHST |
1.3092 USDT |
1.3058 USDT |
1.3117 USDT |
1.3503 USDT |
| 2023-02-18 |
1.3555 USDT |
12,128.8714 GHST |
1.3122 USDT |
1.2914 USDT |
1.3067 USDT |
1.3088 USDT |
| 2023-02-17 |
1.2253 USDT |
22,163.2584 GHST |
1.3153 USDT |
1.3033 USDT |
1.3110 USDT |
1.3099 USDT |
| 2023-02-16 |
1.0864 USDT |
5,803.2085 GHST |
1.0996 USDT |
1.0934 USDT |
1.0972 USDT |
1.1016 USDT |
| 2023-02-15 |
1.0728 USDT |
5,550.6791 GHST |
1.0748 USDT |
1.0721 USDT |
1.0767 USDT |
1.0757 USDT |
| 2023-02-14 |
1.0666 USDT |
3,175.9413 GHST |
1.0658 USDT |
1.0645 USDT |
1.0667 USDT |
1.0679 USDT |
| 2023-02-13 |
1.0840 USDT |
5,335.4267 GHST |
1.0633 USDT |
1.0625 USDT |
1.0655 USDT |
1.0658 USDT |
| 2023-02-12 |
1.1006 USDT |
34,960.8908 GHST |
1.0898 USDT |
1.0888 USDT |
1.0916 USDT |
1.0916 USDT |
| 2023-02-11 |
1.0897 USDT |
92,048.6659 GHST |
1.1035 USDT |
1.0989 USDT |
1.1000 USDT |
1.1000 USDT |
| 2023-02-10 |
1.0886 USDT |
36,340.2106 GHST |
1.0844 USDT |
1.0813 USDT |
1.0825 USDT |
1.0825 USDT |
| 2023-02-09 |
1.1011 USDT |
241,628.2826 GHST |
1.0922 USDT |
1.0864 USDT |
1.0899 USDT |
1.0877 USDT |
| 2023-02-08 |
1.1250 USDT |
122,364.4360 GHST |
1.1245 USDT |
1.1230 USDT |
1.1266 USDT |
1.1268 USDT |
| 2023-02-07 |
1.1071 USDT |
92,431.0082 GHST |
1.1085 USDT |
1.1084 USDT |
1.1147 USDT |
1.1162 USDT |
| 2023-02-06 |
1.1117 USDT |
5,634.6163 GHST |
1.1065 USDT |
1.1038 USDT |
1.1038 USDT |
1.1038 USDT |
| 2023-02-05 |
1.1167 USDT |
5,746.8121 GHST |
1.1144 USDT |
1.1137 USDT |
1.1144 USDT |
1.1144 USDT |
| 2023-02-04 |
1.1485 USDT |
107,923.9471 GHST |
1.1352 USDT |
1.1197 USDT |
1.1225 USDT |
1.1204 USDT |
| 2023-02-03 |
1.1364 USDT |
101,019.4790 GHST |
1.1494 USDT |
1.1435 USDT |
1.1494 USDT |
1.1494 USDT |
| 2023-02-02 |
1.1249 USDT |
95,808.0282 GHST |
1.1364 USDT |
1.1194 USDT |
1.1242 USDT |
1.1242 USDT |
| 2023-02-01 |
1.1197 USDT |
507,372.0466 GHST |
1.0938 USDT |
1.0927 USDT |
1.0949 USDT |
1.1123 USDT |
| 2023-01-31 |
1.1390 USDT |
215,143.2926 GHST |
1.1336 USDT |
1.1275 USDT |
1.1336 USDT |
1.1426 USDT |
| 2023-01-30 |
1.1210 USDT |
733,282.7670 GHST |
1.1280 USDT |
1.1148 USDT |
1.1266 USDT |
1.1226 USDT |