Identifier on DigiFinex: ghst_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-01 |
1.2573 USDT |
14,045.7598 GHST |
1.2575 USDT |
1.2575 USDT |
1.2607 USDT |
1.2665 USDT |
| 2022-08-31 |
1.2595 USDT |
46,248.6619 GHST |
1.2587 USDT |
1.2523 USDT |
1.2587 USDT |
1.2587 USDT |
| 2022-08-30 |
1.2697 USDT |
33,638.7519 GHST |
1.2637 USDT |
1.2623 USDT |
1.2647 USDT |
1.2627 USDT |
| 2022-08-29 |
1.2697 USDT |
12,215.8697 GHST |
1.2703 USDT |
1.2693 USDT |
1.2714 USDT |
1.2739 USDT |
| 2022-08-28 |
1.2699 USDT |
9,201.3189 GHST |
1.2752 USDT |
1.2673 USDT |
1.2692 USDT |
1.2681 USDT |
| 2022-08-27 |
1.2792 USDT |
82,564.3922 GHST |
1.2774 USDT |
1.2651 USDT |
1.2695 USDT |
1.2741 USDT |
| 2022-08-26 |
1.2919 USDT |
76,798.9976 GHST |
1.2837 USDT |
1.2743 USDT |
1.2795 USDT |
1.2786 USDT |
| 2022-08-25 |
1.3125 USDT |
32,394.3954 GHST |
1.3010 USDT |
1.2991 USDT |
1.3011 USDT |
1.3023 USDT |
| 2022-08-24 |
1.3125 USDT |
63,366.1926 GHST |
1.3167 USDT |
1.3084 USDT |
1.3157 USDT |
1.3084 USDT |
| 2022-08-23 |
1.3174 USDT |
21,782.2055 GHST |
1.3195 USDT |
1.3085 USDT |
1.3118 USDT |
1.3093 USDT |
| 2022-08-22 |
1.3160 USDT |
30,981.5235 GHST |
1.3133 USDT |
1.3133 USDT |
1.3195 USDT |
1.3184 USDT |
| 2022-08-21 |
1.3196 USDT |
25,497.9558 GHST |
1.3183 USDT |
1.3143 USDT |
1.3186 USDT |
1.3191 USDT |
| 2022-08-20 |
1.3217 USDT |
38,515.4032 GHST |
1.3137 USDT |
1.3079 USDT |
1.3137 USDT |
1.3175 USDT |
| 2022-08-19 |
1.3356 USDT |
732,918.3937 GHST |
1.3117 USDT |
1.3115 USDT |
1.3257 USDT |
1.3160 USDT |
| 2022-08-18 |
1.3119 USDT |
6,486.7806 GHST |
1.3100 USDT |
1.3059 USDT |
1.3083 USDT |
1.3059 USDT |
| 2022-08-17 |
1.3191 USDT |
14,310.9564 GHST |
1.3112 USDT |
1.3083 USDT |
1.3116 USDT |
1.3114 USDT |
| 2022-08-16 |
1.3267 USDT |
6,648.0643 GHST |
1.3234 USDT |
1.3196 USDT |
1.3224 USDT |
1.3214 USDT |
| 2022-08-15 |
1.3283 USDT |
21,347.6492 GHST |
1.3273 USDT |
1.3273 USDT |
1.3302 USDT |
1.3290 USDT |
| 2022-08-14 |
1.3340 USDT |
8,554.6349 GHST |
1.3316 USDT |
1.3282 USDT |
1.3299 USDT |
1.3282 USDT |
| 2022-08-13 |
1.3364 USDT |
12,524.0562 GHST |
1.3386 USDT |
1.3315 USDT |
1.3356 USDT |
1.3323 USDT |
| 2022-08-12 |
1.3340 USDT |
59,172.4615 GHST |
1.3339 USDT |
1.3304 USDT |
1.3347 USDT |
1.3374 USDT |
| 2022-08-11 |
1.3467 USDT |
7,420.0153 GHST |
1.3407 USDT |
1.3336 USDT |
1.3381 USDT |
1.3345 USDT |
| 2022-08-10 |
1.3448 USDT |
65,439.7848 GHST |
1.3509 USDT |
1.3376 USDT |
1.3445 USDT |
1.3502 USDT |
| 2022-08-09 |
1.3401 USDT |
46,617.0959 GHST |
1.3356 USDT |
1.3353 USDT |
1.3393 USDT |
1.3403 USDT |
| 2022-08-08 |
1.3387 USDT |
23,212.9626 GHST |
1.3373 USDT |
1.3343 USDT |
1.3379 USDT |
1.3384 USDT |
| 2022-08-07 |
1.3378 USDT |
20,004.1531 GHST |
1.3380 USDT |
1.3363 USDT |
1.3397 USDT |
1.3413 USDT |
| 2022-08-06 |
1.3394 USDT |
27,627.9530 GHST |
1.3397 USDT |
1.3387 USDT |
1.3417 USDT |
1.3433 USDT |
| 2022-08-05 |
1.3390 USDT |
14,171.2321 GHST |
1.3333 USDT |
1.3323 USDT |
1.3367 USDT |
1.3403 USDT |
| 2022-08-04 |
1.3352 USDT |
23,573.3521 GHST |
1.3332 USDT |
1.3289 USDT |
1.3333 USDT |
1.3316 USDT |
| 2022-08-03 |
1.3434 USDT |
18,378.4430 GHST |
1.3360 USDT |
1.3297 USDT |
1.3348 USDT |
1.3297 USDT |
| 2022-08-02 |
1.3432 USDT |
38,319.6237 GHST |
1.3587 USDT |
1.3463 USDT |
1.3568 USDT |
1.3483 USDT |
| 2022-08-01 |
1.3401 USDT |
28,649.9422 GHST |
1.3367 USDT |
1.3275 USDT |
1.3299 USDT |
1.3323 USDT |
| 2022-07-31 |
1.3426 USDT |
20,934.9887 GHST |
1.3397 USDT |
1.3345 USDT |
1.3407 USDT |
1.3411 USDT |
| 2022-07-30 |
1.3355 USDT |
67,783.3052 GHST |
1.3397 USDT |
1.3253 USDT |
1.3321 USDT |
1.3305 USDT |
| 2022-07-29 |
1.3370 USDT |
28,276.2358 GHST |
1.3340 USDT |
1.3283 USDT |
1.3343 USDT |
1.3334 USDT |
| 2022-07-28 |
1.3385 USDT |
107,726.0843 GHST |
1.3373 USDT |
1.3322 USDT |
1.3409 USDT |
1.3396 USDT |
| 2022-07-27 |
1.3304 USDT |
31,905.9977 GHST |
1.3428 USDT |
1.3333 USDT |
1.3416 USDT |
1.3387 USDT |
| 2022-07-26 |
1.3166 USDT |
79,881.0547 GHST |
1.3140 USDT |
1.3140 USDT |
1.3148 USDT |
1.3148 USDT |
| 2022-07-25 |
1.3251 USDT |
15,114.4898 GHST |
1.3189 USDT |
1.3103 USDT |
1.3194 USDT |
1.3232 USDT |
| 2022-07-24 |
1.3379 USDT |
8,343.9313 GHST |
1.3386 USDT |
1.3306 USDT |
1.3348 USDT |
1.3414 USDT |
| 2022-07-23 |
1.3301 USDT |
40,676.6303 GHST |
1.3332 USDT |
1.3215 USDT |
1.3290 USDT |
1.3307 USDT |
| 2022-07-22 |
1.3294 USDT |
11,301.5426 GHST |
1.3195 USDT |
1.3160 USDT |
1.3195 USDT |
1.3187 USDT |
| 2022-07-21 |
1.3243 USDT |
18,610.6015 GHST |
1.3307 USDT |
1.3293 USDT |
1.3312 USDT |
1.3312 USDT |
| 2022-07-20 |
1.3340 USDT |
84,925.9736 GHST |
1.3221 USDT |
1.3101 USDT |
1.3242 USDT |
1.3175 USDT |
| 2022-07-19 |
1.3395 USDT |
49,001.0491 GHST |
1.3392 USDT |
1.3333 USDT |
1.3408 USDT |
1.3426 USDT |
| 2022-07-18 |
1.3354 USDT |
81,043.4703 GHST |
1.3315 USDT |
1.3227 USDT |
1.3325 USDT |
1.3381 USDT |
| 2022-07-17 |
1.3248 USDT |
15,724.5066 GHST |
1.3151 USDT |
1.3150 USDT |
1.3207 USDT |
1.3297 USDT |
| 2022-07-16 |
1.3186 USDT |
15,490.9701 GHST |
1.3267 USDT |
1.3207 USDT |
1.3270 USDT |
1.3278 USDT |
| 2022-07-15 |
1.3281 USDT |
26,887.5133 GHST |
1.3146 USDT |
1.3140 USDT |
1.3177 USDT |
1.3169 USDT |
| 2022-07-14 |
1.3261 USDT |
40,379.6121 GHST |
1.3360 USDT |
1.3263 USDT |
1.3300 USDT |
1.3300 USDT |