Identifier on DigiFinex: ghst_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-29 |
1.0631 USDT |
331,787.1932 GHST |
1.0751 USDT |
1.0697 USDT |
1.0735 USDT |
1.0735 USDT |
| 2023-01-28 |
1.0424 USDT |
106,657.1492 GHST |
1.0348 USDT |
1.0338 USDT |
1.0379 USDT |
1.0453 USDT |
| 2023-01-27 |
1.0370 USDT |
68,229.9242 GHST |
1.0408 USDT |
1.0384 USDT |
1.0385 USDT |
1.0421 USDT |
| 2023-01-26 |
1.0254 USDT |
120,270.8205 GHST |
1.0245 USDT |
1.0225 USDT |
1.0261 USDT |
1.0275 USDT |
| 2023-01-25 |
1.0127 USDT |
129,651.4269 GHST |
1.0119 USDT |
1.0109 USDT |
1.0135 USDT |
1.0166 USDT |
| 2023-01-24 |
1.0179 USDT |
108,672.5715 GHST |
1.0213 USDT |
1.0110 USDT |
1.0155 USDT |
1.0110 USDT |
| 2023-01-23 |
1.0169 USDT |
95,001.2149 GHST |
1.0141 USDT |
1.0132 USDT |
1.0165 USDT |
1.0177 USDT |
| 2023-01-22 |
1.0264 USDT |
218,005.9826 GHST |
1.0256 USDT |
1.0185 USDT |
1.0188 USDT |
1.0188 USDT |
| 2023-01-21 |
1.0174 USDT |
222,071.2382 GHST |
1.0165 USDT |
1.0127 USDT |
1.0219 USDT |
1.0280 USDT |
| 2023-01-20 |
1.0093 USDT |
456,369.9085 GHST |
1.0039 USDT |
1.0005 USDT |
1.0042 USDT |
1.0119 USDT |
| 2023-01-19 |
1.0348 USDT |
84,848.1029 GHST |
1.0247 USDT |
1.0195 USDT |
1.0252 USDT |
1.0262 USDT |
| 2023-01-18 |
1.0106 USDT |
544,467.4484 GHST |
1.0115 USDT |
1.0039 USDT |
1.0228 USDT |
1.0155 USDT |
| 2023-01-17 |
1.0118 USDT |
158,761.4341 GHST |
1.0105 USDT |
1.0055 USDT |
1.0063 USDT |
1.0063 USDT |
| 2023-01-16 |
1.0131 USDT |
120,683.8321 GHST |
1.0121 USDT |
1.0092 USDT |
1.0096 USDT |
1.0096 USDT |
| 2023-01-15 |
1.0074 USDT |
215,467.5737 GHST |
1.0119 USDT |
1.0055 USDT |
1.0095 USDT |
1.0081 USDT |
| 2023-01-14 |
1.0142 USDT |
80,259.5829 GHST |
1.0133 USDT |
1.0085 USDT |
1.0095 USDT |
1.0112 USDT |
| 2023-01-13 |
0.9963 USDT |
22,008.0162 GHST |
0.9930 USDT |
0.9930 USDT |
0.9930 USDT |
0.9962 USDT |
| 2023-01-12 |
0.9944 USDT |
597.1060 GHST |
0.9915 USDT |
0.9915 USDT |
0.9923 USDT |
0.9925 USDT |
| 2023-01-11 |
0.9961 USDT |
61,676.4748 GHST |
0.9902 USDT |
0.9855 USDT |
0.9882 USDT |
0.9912 USDT |
| 2023-01-10 |
0.9984 USDT |
106,595.8252 GHST |
0.9966 USDT |
0.9942 USDT |
0.9991 USDT |
0.9998 USDT |
| 2023-01-09 |
0.9961 USDT |
139,931.4908 GHST |
1.0022 USDT |
0.9962 USDT |
0.9993 USDT |
0.9985 USDT |
| 2023-01-08 |
0.9798 USDT |
181,910.9700 GHST |
0.9815 USDT |
0.9790 USDT |
0.9815 USDT |
0.9843 USDT |
| 2023-01-07 |
0.9796 USDT |
56,551.4664 GHST |
0.9784 USDT |
0.9745 USDT |
0.9771 USDT |
0.9789 USDT |
| 2023-01-06 |
0.9765 USDT |
51,564.7728 GHST |
0.9794 USDT |
0.9604 USDT |
0.9775 USDT |
0.9775 USDT |
| 2023-01-05 |
0.9796 USDT |
54,580.0879 GHST |
0.9791 USDT |
0.9765 USDT |
0.9786 USDT |
0.9788 USDT |
| 2023-01-04 |
0.9811 USDT |
176,908.5383 GHST |
0.9818 USDT |
0.9766 USDT |
0.9780 USDT |
0.9776 USDT |
| 2023-01-03 |
0.9798 USDT |
18,356.1631 GHST |
0.9746 USDT |
0.9735 USDT |
0.9756 USDT |
0.9761 USDT |
| 2023-01-02 |
0.9825 USDT |
29,995.8716 GHST |
0.9838 USDT |
0.9838 USDT |
0.9887 USDT |
0.9921 USDT |
| 2023-01-01 |
0.9777 USDT |
23,439.5390 GHST |
0.9804 USDT |
0.9765 USDT |
0.9787 USDT |
0.9783 USDT |
| 2022-12-31 |
0.9809 USDT |
137,788.3210 GHST |
0.9837 USDT |
0.9815 USDT |
0.9827 USDT |
0.9827 USDT |
| 2022-12-30 |
0.9816 USDT |
12,313.2853 GHST |
0.9794 USDT |
0.9766 USDT |
0.9789 USDT |
0.9782 USDT |
| 2022-12-29 |
0.9848 USDT |
111,337.4992 GHST |
0.9810 USDT |
0.9805 USDT |
0.9815 USDT |
0.9805 USDT |
| 2022-12-28 |
0.9993 USDT |
112,512.4622 GHST |
0.9980 USDT |
0.9866 USDT |
0.9898 USDT |
0.9878 USDT |
| 2022-12-27 |
1.0071 USDT |
46,315.1658 GHST |
1.0082 USDT |
1.0027 USDT |
1.0083 USDT |
1.0079 USDT |
| 2022-12-26 |
1.0060 USDT |
69,550.3233 GHST |
1.0038 USDT |
1.0025 USDT |
1.0041 USDT |
1.0041 USDT |
| 2022-12-25 |
1.0082 USDT |
122,193.5825 GHST |
1.0052 USDT |
1.0029 USDT |
1.0054 USDT |
1.0052 USDT |
| 2022-12-24 |
1.0130 USDT |
34,591.6568 GHST |
1.0058 USDT |
1.0046 USDT |
1.0069 USDT |
1.0165 USDT |
| 2022-12-23 |
1.0167 USDT |
12,614.7382 GHST |
1.0185 USDT |
1.0135 USDT |
1.0155 USDT |
1.0153 USDT |
| 2022-12-22 |
1.0200 USDT |
141,657.4376 GHST |
1.0162 USDT |
1.0105 USDT |
1.0142 USDT |
1.0198 USDT |
| 2022-12-21 |
1.0307 USDT |
58,907.7538 GHST |
1.0295 USDT |
1.0255 USDT |
1.0276 USDT |
1.0276 USDT |
| 2022-12-20 |
1.0337 USDT |
8,506.0784 GHST |
1.0313 USDT |
1.0295 USDT |
1.0313 USDT |
1.0308 USDT |
| 2022-12-19 |
1.0333 USDT |
588,186.3007 GHST |
1.0235 USDT |
1.0175 USDT |
1.0205 USDT |
1.0705 USDT |
| 2022-12-18 |
1.0328 USDT |
9,909.4967 GHST |
1.0218 USDT |
1.0190 USDT |
1.0218 USDT |
1.0195 USDT |
| 2022-12-17 |
1.0319 USDT |
404,470.2340 GHST |
1.0325 USDT |
1.0236 USDT |
1.0272 USDT |
1.0261 USDT |
| 2022-12-16 |
1.0856 USDT |
1,278,955.1320 GHST |
0.9994 USDT |
0.9994 USDT |
1.0025 USDT |
1.0372 USDT |
| 2022-12-15 |
1.0078 USDT |
90,196.0773 GHST |
1.0093 USDT |
1.0045 USDT |
1.0073 USDT |
1.0073 USDT |
| 2022-12-14 |
1.0207 USDT |
17,945.1275 GHST |
1.0175 USDT |
1.0129 USDT |
1.0145 USDT |
1.0145 USDT |
| 2022-12-13 |
1.0457 USDT |
241,133.4146 GHST |
1.0177 USDT |
1.0145 USDT |
1.0217 USDT |
1.0255 USDT |
| 2022-12-12 |
1.1689 USDT |
2,816,126.9623 GHST |
1.0295 USDT |
1.0295 USDT |
1.0927 USDT |
1.0602 USDT |
| 2022-12-11 |
1.0194 USDT |
63,584.5724 GHST |
1.0198 USDT |
1.0178 USDT |
1.0201 USDT |
1.0182 USDT |