Identifier on DigiFinex: ghst_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-07-13 |
1.3135 USDT |
74,510.8793 GHST |
1.3145 USDT |
1.3084 USDT |
1.3144 USDT |
1.3092 USDT |
2022-07-12 |
1.3224 USDT |
112,426.5704 GHST |
1.3232 USDT |
1.3142 USDT |
1.3189 USDT |
1.3181 USDT |
2022-07-11 |
1.3147 USDT |
31,326.7251 GHST |
1.3208 USDT |
1.3073 USDT |
1.3110 USDT |
1.3110 USDT |
2022-07-10 |
1.3152 USDT |
123,286.9801 GHST |
1.3150 USDT |
1.3123 USDT |
1.3130 USDT |
1.3130 USDT |
2022-07-09 |
1.3174 USDT |
54,798.9090 GHST |
1.3208 USDT |
1.3114 USDT |
1.3150 USDT |
1.3137 USDT |
2022-07-08 |
1.3150 USDT |
31,800.0293 GHST |
1.3167 USDT |
1.3098 USDT |
1.3155 USDT |
1.3155 USDT |
2022-07-07 |
1.3090 USDT |
42,859.3082 GHST |
1.3163 USDT |
1.3053 USDT |
1.3109 USDT |
1.3168 USDT |
2022-07-06 |
1.3090 USDT |
24,554.4942 GHST |
1.3124 USDT |
1.3083 USDT |
1.3113 USDT |
1.3183 USDT |
2022-07-05 |
1.3090 USDT |
30,784.8563 GHST |
1.3227 USDT |
1.3047 USDT |
1.3101 USDT |
1.3047 USDT |
2022-07-04 |
1.3071 USDT |
19,744.6175 GHST |
1.3093 USDT |
1.3087 USDT |
1.3167 USDT |
1.3198 USDT |
2022-07-03 |
1.3057 USDT |
26,034.2349 GHST |
1.3090 USDT |
1.3065 USDT |
1.3111 USDT |
1.3114 USDT |
2022-07-02 |
1.3036 USDT |
28,267.4082 GHST |
1.3071 USDT |
1.3037 USDT |
1.3088 USDT |
1.3064 USDT |
2022-07-01 |
1.3169 USDT |
105,426.2690 GHST |
1.3191 USDT |
1.3071 USDT |
1.3087 USDT |
1.3087 USDT |
2022-06-30 |
1.3095 USDT |
523,885.4310 GHST |
1.3224 USDT |
1.3055 USDT |
1.3157 USDT |
1.3121 USDT |
2022-06-29 |
1.3091 USDT |
262,871.0644 GHST |
1.3066 USDT |
1.3041 USDT |
1.3096 USDT |
1.3072 USDT |
2022-06-28 |
1.3117 USDT |
107,514.6109 GHST |
1.3076 USDT |
1.3052 USDT |
1.3113 USDT |
1.3087 USDT |
2022-06-27 |
1.3132 USDT |
53,468.1415 GHST |
1.3049 USDT |
1.3026 USDT |
1.3073 USDT |
1.3069 USDT |
2022-06-26 |
1.3193 USDT |
52,061.3106 GHST |
1.3162 USDT |
1.3100 USDT |
1.3152 USDT |
1.3172 USDT |
2022-06-25 |
1.3264 USDT |
74,040.8419 GHST |
1.3288 USDT |
1.3248 USDT |
1.3305 USDT |
1.3271 USDT |
2022-06-24 |
1.3260 USDT |
59,730.4490 GHST |
1.3231 USDT |
1.3220 USDT |
1.3275 USDT |
1.3298 USDT |
2022-06-23 |
1.3216 USDT |
113,570.6586 GHST |
1.3241 USDT |
1.3204 USDT |
1.3325 USDT |
1.3385 USDT |
2022-06-22 |
1.3124 USDT |
110,218.6006 GHST |
1.3110 USDT |
1.3013 USDT |
1.3102 USDT |
1.3165 USDT |
2022-06-21 |
1.3201 USDT |
72,805.7778 GHST |
1.3222 USDT |
1.3061 USDT |
1.3109 USDT |
1.3088 USDT |
2022-06-20 |
1.3222 USDT |
107,046.5450 GHST |
1.3074 USDT |
1.3026 USDT |
1.3095 USDT |
1.3109 USDT |
2022-06-19 |
1.3290 USDT |
249,687.9379 GHST |
1.3232 USDT |
1.3199 USDT |
1.3391 USDT |
1.3363 USDT |
2022-06-18 |
1.3300 USDT |
112,744.5230 GHST |
1.3223 USDT |
1.3133 USDT |
1.3232 USDT |
1.3278 USDT |
2022-06-17 |
1.3423 USDT |
78,729.3124 GHST |
1.3335 USDT |
1.3297 USDT |
1.3376 USDT |
1.3383 USDT |
2022-06-16 |
1.3549 USDT |
60,462.8786 GHST |
1.3444 USDT |
1.3410 USDT |
1.3465 USDT |
1.3418 USDT |
2022-06-15 |
1.3601 USDT |
145,518.3045 GHST |
1.3721 USDT |
1.3626 USDT |
1.3721 USDT |
1.3652 USDT |
2022-06-14 |
1.3705 USDT |
115,774.7518 GHST |
1.3570 USDT |
1.3456 USDT |
1.3504 USDT |
1.3504 USDT |
2022-06-13 |
1.3940 USDT |
95,441.5957 GHST |
1.3828 USDT |
1.3751 USDT |
1.3830 USDT |
1.3803 USDT |
2022-06-12 |
1.4282 USDT |
62,038.8161 GHST |
1.4265 USDT |
1.4171 USDT |
1.4234 USDT |
1.4198 USDT |
2022-06-11 |
1.4500 USDT |
91,193.3626 GHST |
1.4526 USDT |
1.4342 USDT |
1.4440 USDT |
1.4386 USDT |
2022-06-10 |
1.4634 USDT |
44,097.7279 GHST |
1.4577 USDT |
1.4560 USDT |
1.4638 USDT |
1.4611 USDT |
2022-06-09 |
1.4761 USDT |
4,406.7193 GHST |
1.4675 USDT |
1.4632 USDT |
1.4687 USDT |
1.4657 USDT |
2022-06-08 |
1.4873 USDT |
7,063.4312 GHST |
1.4789 USDT |
1.4704 USDT |
1.4757 USDT |
1.4768 USDT |
2022-06-07 |
1.4888 USDT |
13,791.5661 GHST |
1.5095 USDT |
1.4764 USDT |
1.4961 USDT |
1.4947 USDT |
2022-06-06 |
1.5025 USDT |
5,289.6853 GHST |
1.4903 USDT |
1.4850 USDT |
1.4926 USDT |
1.4974 USDT |
2022-06-05 |
1.4874 USDT |
8,965.9206 GHST |
1.4994 USDT |
1.4828 USDT |
1.4899 USDT |
1.4828 USDT |
2022-06-04 |
1.4913 USDT |
5,513.0715 GHST |
1.5023 USDT |
1.4886 USDT |
1.4964 USDT |
1.4914 USDT |
2022-06-03 |
1.4965 USDT |
10,181.8835 GHST |
1.4931 USDT |
1.4845 USDT |
1.4954 USDT |
1.4854 USDT |
2022-06-02 |
1.5086 USDT |
11,440.0708 GHST |
1.4984 USDT |
1.4984 USDT |
1.5058 USDT |
1.5096 USDT |
2022-06-01 |
1.5033 USDT |
20,894.3915 GHST |
1.5056 USDT |
1.4802 USDT |
1.4932 USDT |
1.4892 USDT |
2022-05-31 |
1.5139 USDT |
7,614.6136 GHST |
1.5079 USDT |
1.5004 USDT |
1.5050 USDT |
1.5059 USDT |
2022-05-30 |
1.5099 USDT |
15,611.1136 GHST |
1.5133 USDT |
1.5086 USDT |
1.5149 USDT |
1.5240 USDT |
2022-05-29 |
1.4894 USDT |
5,793.0375 GHST |
1.4829 USDT |
1.4829 USDT |
1.4902 USDT |
1.4990 USDT |
2022-05-28 |
1.4923 USDT |
9,051.5497 GHST |
1.4869 USDT |
1.4784 USDT |
1.4885 USDT |
1.4838 USDT |
2022-05-27 |
1.5147 USDT |
8,123.3481 GHST |
1.5027 USDT |
1.4900 USDT |
1.4951 USDT |
1.4936 USDT |
2022-05-26 |
1.5431 USDT |
19,954.3824 GHST |
1.5504 USDT |
1.5318 USDT |
1.5393 USDT |
1.5367 USDT |
2022-05-25 |
1.5495 USDT |
10,039.5209 GHST |
1.5562 USDT |
1.5429 USDT |
1.5504 USDT |
1.5446 USDT |