Identifier on DigiFinex: ghst_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-04 |
2.0935 USDT |
136,438.6159 GHST |
2.0768 USDT |
2.0747 USDT |
2.0934 USDT |
2.1077 USDT |
| 2022-04-03 |
2.0902 USDT |
111,253.7391 GHST |
2.0871 USDT |
2.0857 USDT |
2.0977 USDT |
2.1088 USDT |
| 2022-04-02 |
2.0907 USDT |
114,374.3337 GHST |
2.0826 USDT |
2.0674 USDT |
2.0825 USDT |
2.0908 USDT |
| 2022-04-01 |
2.0772 USDT |
94,479.2432 GHST |
2.1045 USDT |
2.0920 USDT |
2.1038 USDT |
2.0992 USDT |
| 2022-03-31 |
2.1017 USDT |
128,002.7964 GHST |
2.0988 USDT |
2.0849 USDT |
2.0994 USDT |
2.0976 USDT |
| 2022-03-30 |
2.0673 USDT |
132,673.7688 GHST |
2.0834 USDT |
2.0771 USDT |
2.0911 USDT |
2.0944 USDT |
| 2022-03-29 |
2.0377 USDT |
132,421.1985 GHST |
2.0435 USDT |
2.0289 USDT |
2.0339 USDT |
2.0312 USDT |
| 2022-03-28 |
2.0447 USDT |
226,202.1513 GHST |
2.0654 USDT |
2.0195 USDT |
2.0288 USDT |
2.0198 USDT |
| 2022-03-27 |
2.0297 USDT |
200,623.5373 GHST |
2.0255 USDT |
2.0226 USDT |
2.0366 USDT |
2.0314 USDT |
| 2022-03-26 |
2.0293 USDT |
138,489.1741 GHST |
2.0273 USDT |
2.0245 USDT |
2.0336 USDT |
2.0279 USDT |
| 2022-03-25 |
2.0203 USDT |
1,410,504.9035 GHST |
2.0266 USDT |
2.0040 USDT |
2.0158 USDT |
2.0131 USDT |
| 2022-03-24 |
2.0166 USDT |
395,765.6875 GHST |
2.0141 USDT |
2.0082 USDT |
2.0239 USDT |
2.0124 USDT |
| 2022-03-23 |
2.0120 USDT |
304,106.2998 GHST |
2.0174 USDT |
2.0087 USDT |
2.0137 USDT |
2.0129 USDT |
| 2022-03-22 |
1.9976 USDT |
294,102.1204 GHST |
2.0075 USDT |
1.9984 USDT |
2.0144 USDT |
2.0143 USDT |
| 2022-03-21 |
1.9635 USDT |
189,270.8428 GHST |
1.9762 USDT |
1.9615 USDT |
1.9716 USDT |
1.9657 USDT |
| 2022-03-20 |
1.9705 USDT |
386,334.9916 GHST |
1.9761 USDT |
1.9607 USDT |
1.9775 USDT |
1.9715 USDT |
| 2022-03-19 |
1.9654 USDT |
243,168.4536 GHST |
1.9844 USDT |
1.9692 USDT |
1.9807 USDT |
1.9698 USDT |
| 2022-03-18 |
1.9397 USDT |
190,915.2584 GHST |
1.9533 USDT |
1.9441 USDT |
1.9552 USDT |
1.9464 USDT |
| 2022-03-17 |
1.9421 USDT |
162,055.5211 GHST |
1.9441 USDT |
1.9318 USDT |
1.9404 USDT |
1.9386 USDT |
| 2022-03-16 |
1.9309 USDT |
284,985.7959 GHST |
1.9361 USDT |
1.9228 USDT |
1.9408 USDT |
1.9406 USDT |
| 2022-03-15 |
1.9254 USDT |
516,385.2942 GHST |
1.9252 USDT |
1.9149 USDT |
1.9341 USDT |
1.9264 USDT |
| 2022-03-14 |
1.9273 USDT |
98,646.6256 GHST |
1.9128 USDT |
1.9097 USDT |
1.9158 USDT |
1.9255 USDT |
| 2022-03-13 |
1.9155 USDT |
41,261.2544 GHST |
1.9101 USDT |
1.9043 USDT |
1.9103 USDT |
1.9106 USDT |
| 2022-03-12 |
1.9146 USDT |
21,909.1608 GHST |
1.9135 USDT |
1.9107 USDT |
1.9180 USDT |
1.9131 USDT |
| 2022-03-11 |
1.9236 USDT |
36,625.5585 GHST |
1.9105 USDT |
1.9065 USDT |
1.9148 USDT |
1.9132 USDT |
| 2022-03-10 |
1.9298 USDT |
45,937.0053 GHST |
1.9274 USDT |
1.9190 USDT |
1.9291 USDT |
1.9290 USDT |
| 2022-03-09 |
1.9488 USDT |
35,840.4276 GHST |
1.9575 USDT |
1.9533 USDT |
1.9628 USDT |
1.9576 USDT |
| 2022-03-08 |
1.9161 USDT |
278,646.9282 GHST |
1.9286 USDT |
1.9013 USDT |
1.9131 USDT |
1.9115 USDT |
| 2022-03-07 |
1.9121 USDT |
140,186.2598 GHST |
1.8977 USDT |
1.8951 USDT |
1.9074 USDT |
1.9070 USDT |
| 2022-03-06 |
1.9266 USDT |
144,280.1514 GHST |
1.9220 USDT |
1.9153 USDT |
1.9260 USDT |
1.9183 USDT |
| 2022-03-05 |
1.9305 USDT |
96,345.2049 GHST |
1.9356 USDT |
1.9247 USDT |
1.9345 USDT |
1.9320 USDT |
| 2022-03-04 |
1.9304 USDT |
100,288.4059 GHST |
1.9234 USDT |
1.9158 USDT |
1.9246 USDT |
1.9251 USDT |
| 2022-03-03 |
1.9391 USDT |
156,598.2359 GHST |
1.9404 USDT |
1.9298 USDT |
1.9390 USDT |
1.9431 USDT |
| 2022-03-02 |
1.9637 USDT |
111,750.3890 GHST |
1.9496 USDT |
1.9474 USDT |
1.9560 USDT |
1.9569 USDT |
| 2022-03-01 |
1.9694 USDT |
234,157.9315 GHST |
1.9736 USDT |
1.9574 USDT |
1.9775 USDT |
1.9765 USDT |
| 2022-02-28 |
1.9581 USDT |
242,722.7812 GHST |
1.9882 USDT |
1.9701 USDT |
1.9893 USDT |
1.9837 USDT |
| 2022-02-27 |
1.9467 USDT |
228,513.3850 GHST |
1.9387 USDT |
1.9264 USDT |
1.9416 USDT |
1.9304 USDT |
| 2022-02-26 |
1.9735 USDT |
197,599.3434 GHST |
1.9611 USDT |
1.9582 USDT |
1.9751 USDT |
1.9749 USDT |
| 2022-02-25 |
1.9688 USDT |
162,581.8603 GHST |
1.9774 USDT |
1.9696 USDT |
1.9789 USDT |
1.9872 USDT |
| 2022-02-24 |
1.9552 USDT |
404,448.2898 GHST |
1.9784 USDT |
1.9394 USDT |
1.9439 USDT |
1.9439 USDT |
| 2022-02-23 |
1.9928 USDT |
134,423.1793 GHST |
1.9735 USDT |
1.9661 USDT |
1.9741 USDT |
1.9706 USDT |
| 2022-02-22 |
1.9830 USDT |
135,066.4815 GHST |
1.9823 USDT |
1.9773 USDT |
1.9821 USDT |
1.9807 USDT |
| 2022-02-21 |
1.9994 USDT |
174,554.8832 GHST |
1.9905 USDT |
1.9715 USDT |
1.9793 USDT |
1.9790 USDT |
| 2022-02-20 |
1.9993 USDT |
148,843.4311 GHST |
1.9908 USDT |
1.9868 USDT |
1.9970 USDT |
1.9976 USDT |
| 2022-02-19 |
2.0102 USDT |
125,997.6479 GHST |
2.0046 USDT |
2.0026 USDT |
2.0115 USDT |
2.0123 USDT |
| 2022-02-18 |
2.0303 USDT |
21,548.7907 GHST |
2.0008 USDT |
1.9989 USDT |
2.0074 USDT |
2.0071 USDT |
| 2022-02-17 |
2.0313 USDT |
136,568.6517 GHST |
2.0109 USDT |
2.0050 USDT |
2.0253 USDT |
2.0155 USDT |
| 2022-02-16 |
2.0554 USDT |
167,318.8670 GHST |
2.0346 USDT |
2.0331 USDT |
2.0436 USDT |
2.0481 USDT |
| 2022-02-15 |
2.0607 USDT |
101,635.9389 GHST |
2.0669 USDT |
2.0603 USDT |
2.0712 USDT |
2.0730 USDT |
| 2022-02-14 |
2.0308 USDT |
137,787.6219 GHST |
2.0212 USDT |
2.0170 USDT |
2.0335 USDT |
2.0454 USDT |