Identifier on DigiFinex: ghst_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-10 |
1.0213 USDT |
170,172.9884 GHST |
1.0271 USDT |
1.0162 USDT |
1.0184 USDT |
1.0175 USDT |
| 2022-12-09 |
1.0228 USDT |
63,588.1974 GHST |
1.0165 USDT |
1.0140 USDT |
1.0155 USDT |
1.0155 USDT |
| 2022-12-08 |
1.0223 USDT |
2,188.5865 GHST |
1.0239 USDT |
1.0199 USDT |
1.0210 USDT |
1.0206 USDT |
| 2022-12-07 |
1.0327 USDT |
207,891.4601 GHST |
1.0255 USDT |
1.0160 USDT |
1.0182 USDT |
1.0182 USDT |
| 2022-12-06 |
1.0489 USDT |
30,831.0051 GHST |
1.0373 USDT |
1.0358 USDT |
1.0385 USDT |
1.0368 USDT |
| 2022-12-05 |
1.0623 USDT |
432,044.5818 GHST |
1.0435 USDT |
1.0398 USDT |
1.0447 USDT |
1.0451 USDT |
| 2022-12-04 |
1.0317 USDT |
104,749.4346 GHST |
1.0408 USDT |
1.0365 USDT |
1.0409 USDT |
1.0412 USDT |
| 2022-12-03 |
1.0213 USDT |
37,105.1023 GHST |
1.0199 USDT |
1.0150 USDT |
1.0175 USDT |
1.0171 USDT |
| 2022-12-02 |
1.0289 USDT |
77,242.3862 GHST |
1.0189 USDT |
1.0159 USDT |
1.0194 USDT |
1.0288 USDT |
| 2022-12-01 |
1.0546 USDT |
40,962.7414 GHST |
1.0484 USDT |
1.0448 USDT |
1.0487 USDT |
1.0525 USDT |
| 2022-11-30 |
1.0612 USDT |
82,616.9752 GHST |
1.0631 USDT |
1.0558 USDT |
1.0590 USDT |
1.0575 USDT |
| 2022-11-29 |
1.0537 USDT |
228,881.5401 GHST |
1.0580 USDT |
1.0565 USDT |
1.0619 USDT |
1.0641 USDT |
| 2022-11-28 |
1.0244 USDT |
184,301.2720 GHST |
1.0221 USDT |
1.0216 USDT |
1.0265 USDT |
1.0252 USDT |
| 2022-11-27 |
1.0357 USDT |
2,486.1447 GHST |
1.0335 USDT |
1.0325 USDT |
1.0349 USDT |
1.0334 USDT |
| 2022-11-26 |
1.0303 USDT |
199,987.7190 GHST |
1.0227 USDT |
1.0175 USDT |
1.0209 USDT |
1.0318 USDT |
| 2022-11-25 |
1.0230 USDT |
58,779.5990 GHST |
1.0194 USDT |
1.0143 USDT |
1.0174 USDT |
1.0175 USDT |
| 2022-11-24 |
1.0284 USDT |
41,914.2784 GHST |
1.0276 USDT |
1.0267 USDT |
1.0295 USDT |
1.0315 USDT |
| 2022-11-23 |
1.0285 USDT |
73,224.3706 GHST |
1.0305 USDT |
1.0274 USDT |
1.0305 USDT |
1.0305 USDT |
| 2022-11-22 |
1.0215 USDT |
43,067.8892 GHST |
1.0225 USDT |
1.0206 USDT |
1.0245 USDT |
1.0285 USDT |
| 2022-11-21 |
1.0186 USDT |
169,463.1336 GHST |
1.0192 USDT |
1.0150 USDT |
1.0209 USDT |
1.0164 USDT |
| 2022-11-20 |
1.0201 USDT |
204,290.3029 GHST |
1.0191 USDT |
1.0145 USDT |
1.0182 USDT |
1.0195 USDT |
| 2022-11-19 |
1.0180 USDT |
34,446.4726 GHST |
1.0161 USDT |
1.0155 USDT |
1.0191 USDT |
1.0198 USDT |
| 2022-11-18 |
1.0229 USDT |
77,365.0022 GHST |
1.0155 USDT |
1.0145 USDT |
1.0171 USDT |
1.0215 USDT |
| 2022-11-17 |
1.0205 USDT |
357,553.2787 GHST |
1.0167 USDT |
1.0155 USDT |
1.0176 USDT |
1.0189 USDT |
| 2022-11-16 |
1.0308 USDT |
21,868.1169 GHST |
1.0285 USDT |
1.0269 USDT |
1.0275 USDT |
1.0275 USDT |
| 2022-11-15 |
1.0419 USDT |
37,567.3461 GHST |
1.0407 USDT |
1.0384 USDT |
1.0408 USDT |
1.0392 USDT |
| 2022-11-14 |
1.0402 USDT |
86,256.3544 GHST |
1.0395 USDT |
1.0356 USDT |
1.0369 USDT |
1.0362 USDT |
| 2022-11-13 |
1.0407 USDT |
278,133.9759 GHST |
1.0395 USDT |
1.0364 USDT |
1.0393 USDT |
1.0405 USDT |
| 2022-11-12 |
1.0461 USDT |
294,211.5182 GHST |
1.0457 USDT |
1.0423 USDT |
1.0452 USDT |
1.0444 USDT |
| 2022-11-11 |
1.0589 USDT |
122,190.5958 GHST |
1.0512 USDT |
1.0465 USDT |
1.0482 USDT |
1.0465 USDT |
| 2022-11-10 |
1.0639 USDT |
457,494.4567 GHST |
1.0603 USDT |
1.0603 USDT |
1.0635 USDT |
1.0645 USDT |
| 2022-11-09 |
1.0782 USDT |
668,320.1264 GHST |
1.0703 USDT |
1.0585 USDT |
1.0659 USDT |
1.0593 USDT |
| 2022-11-08 |
1.0941 USDT |
2,642,593.1018 GHST |
1.0923 USDT |
1.0785 USDT |
1.0893 USDT |
1.0815 USDT |
| 2022-11-07 |
1.0972 USDT |
512,397.6117 GHST |
1.0980 USDT |
1.0955 USDT |
1.1008 USDT |
1.1066 USDT |
| 2022-11-06 |
1.1031 USDT |
767,049.7148 GHST |
1.1035 USDT |
1.0915 USDT |
1.0975 USDT |
1.0956 USDT |
| 2022-11-05 |
1.1174 USDT |
408,151.1691 GHST |
1.1142 USDT |
1.1044 USDT |
1.1086 USDT |
1.1086 USDT |
| 2022-11-04 |
1.1168 USDT |
403,032.6979 GHST |
1.1192 USDT |
1.1144 USDT |
1.1201 USDT |
1.1267 USDT |
| 2022-11-03 |
1.1083 USDT |
185,568.2096 GHST |
1.1077 USDT |
1.1061 USDT |
1.1090 USDT |
1.1070 USDT |
| 2022-11-02 |
1.1049 USDT |
216,204.1471 GHST |
1.1054 USDT |
1.0994 USDT |
1.1046 USDT |
1.1054 USDT |
| 2022-11-01 |
1.1151 USDT |
109,082.0074 GHST |
1.1039 USDT |
1.1029 USDT |
1.1038 USDT |
1.1029 USDT |
| 2022-10-31 |
1.1275 USDT |
135,029.7491 GHST |
1.1229 USDT |
1.1224 USDT |
1.1234 USDT |
1.1234 USDT |
| 2022-10-30 |
1.1283 USDT |
183,500.7030 GHST |
1.1257 USDT |
1.1234 USDT |
1.1234 USDT |
1.1234 USDT |
| 2022-10-29 |
1.1404 USDT |
165,123.6925 GHST |
1.1364 USDT |
1.1310 USDT |
1.1342 USDT |
1.1327 USDT |
| 2022-10-28 |
1.1393 USDT |
265,308.8575 GHST |
1.1412 USDT |
1.1384 USDT |
1.1428 USDT |
1.1440 USDT |
| 2022-10-27 |
1.1394 USDT |
405,816.5689 GHST |
1.1387 USDT |
1.1325 USDT |
1.1366 USDT |
1.1370 USDT |
| 2022-10-26 |
1.1431 USDT |
169,388.1584 GHST |
1.1394 USDT |
1.1394 USDT |
1.1446 USDT |
1.1442 USDT |
| 2022-10-25 |
1.1454 USDT |
1,651,699.5430 GHST |
1.1488 USDT |
1.1386 USDT |
1.1433 USDT |
1.1405 USDT |
| 2022-10-24 |
1.1518 USDT |
115,977.4440 GHST |
1.1413 USDT |
1.1404 USDT |
1.1431 USDT |
1.1419 USDT |
| 2022-10-23 |
1.1578 USDT |
223,971.3508 GHST |
1.1524 USDT |
1.1506 USDT |
1.1560 USDT |
1.1574 USDT |
| 2022-10-22 |
1.1534 USDT |
340,478.2218 GHST |
1.1618 USDT |
1.1584 USDT |
1.1616 USDT |
1.1688 USDT |