Identifier on DigiFinex: ghst_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-21 |
1.1445 USDT |
322,022.8991 GHST |
1.1494 USDT |
1.1444 USDT |
1.1503 USDT |
1.1444 USDT |
| 2022-10-20 |
1.1455 USDT |
64,679.9090 GHST |
1.1397 USDT |
1.1380 USDT |
1.1414 USDT |
1.1380 USDT |
| 2022-10-19 |
1.1501 USDT |
202,512.4766 GHST |
1.1488 USDT |
1.1447 USDT |
1.1461 USDT |
1.1460 USDT |
| 2022-10-18 |
1.1638 USDT |
111,181.2830 GHST |
1.1469 USDT |
1.1434 USDT |
1.1483 USDT |
1.1504 USDT |
| 2022-10-17 |
1.1494 USDT |
172,281.9905 GHST |
1.1495 USDT |
1.1488 USDT |
1.1511 USDT |
1.1514 USDT |
| 2022-10-16 |
1.1457 USDT |
74,357.0496 GHST |
1.1425 USDT |
1.1404 USDT |
1.1440 USDT |
1.1444 USDT |
| 2022-10-15 |
1.1439 USDT |
42,280.1625 GHST |
1.1473 USDT |
1.1431 USDT |
1.1456 USDT |
1.1432 USDT |
| 2022-10-14 |
1.1545 USDT |
96,977.7157 GHST |
1.1516 USDT |
1.1403 USDT |
1.1441 USDT |
1.1407 USDT |
| 2022-10-13 |
1.1537 USDT |
107,080.8926 GHST |
1.1620 USDT |
1.1595 USDT |
1.1614 USDT |
1.1614 USDT |
| 2022-10-12 |
1.1573 USDT |
32,052.2699 GHST |
1.1564 USDT |
1.1514 USDT |
1.1544 USDT |
1.1552 USDT |
| 2022-10-11 |
1.1606 USDT |
53,354.5731 GHST |
1.1614 USDT |
1.1594 USDT |
1.1616 USDT |
1.1616 USDT |
| 2022-10-10 |
1.1612 USDT |
51,324.8883 GHST |
1.1618 USDT |
1.1603 USDT |
1.1617 USDT |
1.1617 USDT |
| 2022-10-09 |
1.1640 USDT |
48,273.0243 GHST |
1.1622 USDT |
1.1594 USDT |
1.1607 USDT |
1.1633 USDT |
| 2022-10-08 |
1.1611 USDT |
35,246.1461 GHST |
1.1622 USDT |
1.1594 USDT |
1.1608 USDT |
1.1611 USDT |
| 2022-10-07 |
1.1608 USDT |
148,232.6214 GHST |
1.1587 USDT |
1.1584 USDT |
1.1601 USDT |
1.1625 USDT |
| 2022-10-06 |
1.1715 USDT |
43,392.4902 GHST |
1.1660 USDT |
1.1624 USDT |
1.1660 USDT |
1.1651 USDT |
| 2022-10-05 |
1.1710 USDT |
132,577.9739 GHST |
1.1737 USDT |
1.1716 USDT |
1.1716 USDT |
1.1716 USDT |
| 2022-10-04 |
1.1753 USDT |
181,776.5370 GHST |
1.1737 USDT |
1.1699 USDT |
1.1733 USDT |
1.1753 USDT |
| 2022-10-03 |
1.1712 USDT |
184,786.6827 GHST |
1.1716 USDT |
1.1654 USDT |
1.1690 USDT |
1.1690 USDT |
| 2022-10-02 |
1.1724 USDT |
142,524.5759 GHST |
1.1727 USDT |
1.1647 USDT |
1.1724 USDT |
1.1656 USDT |
| 2022-10-01 |
1.1789 USDT |
27,443.8525 GHST |
1.1757 USDT |
1.1724 USDT |
1.1734 USDT |
1.1734 USDT |
| 2022-09-30 |
1.1810 USDT |
173,405.3455 GHST |
1.1838 USDT |
1.1761 USDT |
1.1786 USDT |
1.1824 USDT |
| 2022-09-29 |
1.1840 USDT |
138,148.1196 GHST |
1.1823 USDT |
1.1814 USDT |
1.1856 USDT |
1.1843 USDT |
| 2022-09-28 |
1.1901 USDT |
126,699.9220 GHST |
1.1883 USDT |
1.1824 USDT |
1.1854 USDT |
1.1854 USDT |
| 2022-09-27 |
1.1832 USDT |
152,147.7402 GHST |
1.1789 USDT |
1.1734 USDT |
1.1798 USDT |
1.1798 USDT |
| 2022-09-26 |
1.1856 USDT |
100,821.8704 GHST |
1.1855 USDT |
1.1843 USDT |
1.1866 USDT |
1.1876 USDT |
| 2022-09-25 |
1.1868 USDT |
156,713.6660 GHST |
1.1848 USDT |
1.1825 USDT |
1.1845 USDT |
1.1846 USDT |
| 2022-09-24 |
1.1902 USDT |
65,089.7373 GHST |
1.1955 USDT |
1.1874 USDT |
1.1874 USDT |
1.1874 USDT |
| 2022-09-23 |
1.1898 USDT |
176,931.6514 GHST |
1.1864 USDT |
1.1854 USDT |
1.1881 USDT |
1.1896 USDT |
| 2022-09-22 |
1.1920 USDT |
69,268.7090 GHST |
1.1921 USDT |
1.1890 USDT |
1.1932 USDT |
1.1956 USDT |
| 2022-09-21 |
1.1947 USDT |
605,572.7046 GHST |
1.2004 USDT |
1.1875 USDT |
1.1906 USDT |
1.1886 USDT |
| 2022-09-20 |
1.1984 USDT |
120,367.4623 GHST |
1.1904 USDT |
1.1854 USDT |
1.1913 USDT |
1.1914 USDT |
| 2022-09-19 |
1.1981 USDT |
263,927.3956 GHST |
1.2094 USDT |
1.1994 USDT |
1.2103 USDT |
1.2136 USDT |
| 2022-09-18 |
1.2030 USDT |
222,829.7735 GHST |
1.2009 USDT |
1.1927 USDT |
1.1997 USDT |
1.1956 USDT |
| 2022-09-17 |
1.2058 USDT |
159,897.6763 GHST |
1.2047 USDT |
1.2038 USDT |
1.2068 USDT |
1.2054 USDT |
| 2022-09-16 |
1.2051 USDT |
111,185.4973 GHST |
1.1996 USDT |
1.1963 USDT |
1.1996 USDT |
1.2060 USDT |
| 2022-09-15 |
1.2023 USDT |
73,853.3057 GHST |
1.2056 USDT |
1.1996 USDT |
1.2029 USDT |
1.2003 USDT |
| 2022-09-14 |
1.2058 USDT |
700,891.1623 GHST |
1.2056 USDT |
1.1986 USDT |
1.2042 USDT |
1.2064 USDT |
| 2022-09-13 |
1.2127 USDT |
137,794.4497 GHST |
1.2116 USDT |
1.2084 USDT |
1.2108 USDT |
1.2101 USDT |
| 2022-09-12 |
1.2228 USDT |
28,615.8860 GHST |
1.2154 USDT |
1.2132 USDT |
1.2156 USDT |
1.2156 USDT |
| 2022-09-11 |
1.2330 USDT |
65,820.9310 GHST |
1.2368 USDT |
1.2315 USDT |
1.2326 USDT |
1.2326 USDT |
| 2022-09-10 |
1.2335 USDT |
87,950.9583 GHST |
1.2342 USDT |
1.2304 USDT |
1.2328 USDT |
1.2310 USDT |
| 2022-09-09 |
1.2417 USDT |
211,083.7906 GHST |
1.2348 USDT |
1.2284 USDT |
1.2352 USDT |
1.2352 USDT |
| 2022-09-08 |
1.2374 USDT |
12,841.6273 GHST |
1.2377 USDT |
1.2304 USDT |
1.2324 USDT |
1.2324 USDT |
| 2022-09-07 |
1.2303 USDT |
22,507.5259 GHST |
1.2319 USDT |
1.2314 USDT |
1.2330 USDT |
1.2420 USDT |
| 2022-09-06 |
1.2400 USDT |
38,434.4598 GHST |
1.2286 USDT |
1.2264 USDT |
1.2323 USDT |
1.2346 USDT |
| 2022-09-05 |
1.2484 USDT |
48,481.6337 GHST |
1.2523 USDT |
1.2444 USDT |
1.2466 USDT |
1.2475 USDT |
| 2022-09-04 |
1.2554 USDT |
18,661.0397 GHST |
1.2537 USDT |
1.2522 USDT |
1.2533 USDT |
1.2533 USDT |
| 2022-09-03 |
1.2575 USDT |
23,476.0234 GHST |
1.2576 USDT |
1.2533 USDT |
1.2577 USDT |
1.2572 USDT |
| 2022-09-02 |
1.2601 USDT |
40,233.6865 GHST |
1.2593 USDT |
1.2533 USDT |
1.2564 USDT |
1.2568 USDT |