Identifier on HitBTC: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-13 |
0.9807 USDT |
62,291.1200 GHST |
1.0055 USDT |
0.9613 USDT |
1.0113 USDT |
0.9814 USDT |
| 2024-02-12 |
1.0106 USDT |
116,104.3900 GHST |
0.9648 USDT |
0.9577 USDT |
1.0590 USDT |
1.0096 USDT |
| 2024-02-11 |
0.9684 USDT |
16,737.4200 GHST |
0.9637 USDT |
0.9583 USDT |
0.9752 USDT |
0.9638 USDT |
| 2024-02-10 |
0.9644 USDT |
43,021.2800 GHST |
0.9744 USDT |
0.9482 USDT |
0.9744 USDT |
0.9646 USDT |
| 2024-02-09 |
0.9641 USDT |
42,987.9200 GHST |
0.9524 USDT |
0.9511 USDT |
0.9905 USDT |
0.9559 USDT |
| 2024-02-08 |
0.9338 USDT |
31,558.0800 GHST |
0.9231 USDT |
0.9223 USDT |
0.9466 USDT |
0.9425 USDT |
| 2024-02-07 |
0.9113 USDT |
23,414.7500 GHST |
0.9063 USDT |
0.8978 USDT |
0.9228 USDT |
0.9225 USDT |
| 2024-02-06 |
0.8975 USDT |
25,117.1600 GHST |
0.9040 USDT |
0.8827 USDT |
0.9092 USDT |
0.9064 USDT |
| 2024-02-05 |
0.8943 USDT |
24,418.9500 GHST |
0.8910 USDT |
0.8812 USDT |
0.9039 USDT |
0.9005 USDT |
| 2024-02-04 |
0.8951 USDT |
23,418.3000 GHST |
0.8857 USDT |
0.8835 USDT |
0.9062 USDT |
0.8869 USDT |
| 2024-02-03 |
0.9022 USDT |
20,376.5100 GHST |
0.9023 USDT |
0.8916 USDT |
0.9115 USDT |
0.8925 USDT |
| 2024-02-02 |
0.9082 USDT |
37,042.9700 GHST |
0.9195 USDT |
0.8956 USDT |
0.9199 USDT |
0.9018 USDT |
| 2024-02-01 |
0.9205 USDT |
44,972.9200 GHST |
0.9346 USDT |
0.9108 USDT |
0.9347 USDT |
0.9189 USDT |
| 2024-01-31 |
0.9721 USDT |
104,314.0500 GHST |
0.9755 USDT |
0.9305 USDT |
1.0204 USDT |
0.9345 USDT |
| 2024-01-30 |
0.9961 USDT |
109,255.7100 GHST |
0.9323 USDT |
0.9254 USDT |
1.0517 USDT |
1.0014 USDT |
| 2024-01-29 |
0.9243 USDT |
16,602.8000 GHST |
0.9213 USDT |
0.9125 USDT |
0.9322 USDT |
0.9243 USDT |
| 2024-01-28 |
0.9346 USDT |
18,512.9800 GHST |
0.9427 USDT |
0.9185 USDT |
0.9483 USDT |
0.9233 USDT |
| 2024-01-27 |
0.9286 USDT |
22,732.8800 GHST |
0.9243 USDT |
0.9157 USDT |
0.9482 USDT |
0.9432 USDT |
| 2024-01-26 |
0.9095 USDT |
16,167.2100 GHST |
0.9018 USDT |
0.8955 USDT |
0.9225 USDT |
0.9221 USDT |
| 2024-01-25 |
0.8981 USDT |
32,246.2700 GHST |
0.9094 USDT |
0.8848 USDT |
0.9128 USDT |
0.9024 USDT |
| 2024-01-24 |
0.9067 USDT |
63,323.8400 GHST |
0.9282 USDT |
0.8755 USDT |
0.9356 USDT |
0.9007 USDT |
| 2024-01-23 |
0.9619 USDT |
101,266.4200 GHST |
0.9260 USDT |
0.9205 USDT |
1.0326 USDT |
0.9226 USDT |
| 2024-01-22 |
0.9365 USDT |
41,567.7200 GHST |
0.9607 USDT |
0.9219 USDT |
0.9664 USDT |
0.9293 USDT |
| 2024-01-21 |
0.9602 USDT |
27,305.4200 GHST |
0.9546 USDT |
0.9504 USDT |
0.9754 USDT |
0.9628 USDT |
| 2024-01-20 |
0.9514 USDT |
37,255.1600 GHST |
0.9526 USDT |
0.9461 USDT |
0.9586 USDT |
0.9553 USDT |
| 2024-01-19 |
0.9618 USDT |
29,236.1600 GHST |
1.0018 USDT |
0.9333 USDT |
1.0047 USDT |
0.9550 USDT |
| 2024-01-18 |
1.0147 USDT |
25,981.8300 GHST |
1.0278 USDT |
0.9921 USDT |
1.0315 USDT |
0.9995 USDT |
| 2024-01-17 |
1.0473 USDT |
24,739.3600 GHST |
1.0633 USDT |
1.0322 USDT |
1.0633 USDT |
1.0371 USDT |
| 2024-01-16 |
1.0591 USDT |
34,390.4100 GHST |
1.0445 USDT |
1.0435 USDT |
1.0876 USDT |
1.0636 USDT |
| 2024-01-15 |
1.0453 USDT |
36,028.0700 GHST |
1.0247 USDT |
1.0244 USDT |
1.0733 USDT |
1.0495 USDT |
| 2024-01-14 |
1.0600 USDT |
61,438.4900 GHST |
1.0637 USDT |
1.0166 USDT |
1.1064 USDT |
1.0255 USDT |
| 2024-01-13 |
1.0565 USDT |
74,765.8800 GHST |
0.9833 USDT |
0.9686 USDT |
1.1200 USDT |
1.0737 USDT |
| 2024-01-12 |
1.0212 USDT |
51,376.9400 GHST |
1.0175 USDT |
0.9707 USDT |
1.0542 USDT |
0.9823 USDT |
| 2024-01-11 |
1.0088 USDT |
28,452.6400 GHST |
0.9875 USDT |
0.9850 USDT |
1.0323 USDT |
1.0164 USDT |
| 2024-01-10 |
0.9256 USDT |
44,708.7400 GHST |
0.9424 USDT |
0.9013 USDT |
0.9882 USDT |
0.9824 USDT |
| 2024-01-09 |
0.9560 USDT |
42,548.4300 GHST |
0.9825 USDT |
0.9233 USDT |
0.9846 USDT |
0.9296 USDT |
| 2024-01-08 |
0.9542 USDT |
42,687.1300 GHST |
0.9603 USDT |
0.9214 USDT |
0.9877 USDT |
0.9871 USDT |
| 2024-01-07 |
1.0004 USDT |
27,642.8500 GHST |
1.0035 USDT |
0.9713 USDT |
1.0267 USDT |
0.9796 USDT |
| 2024-01-06 |
1.0016 USDT |
34,264.9900 GHST |
1.0331 USDT |
0.9816 USDT |
1.0333 USDT |
1.0079 USDT |
| 2024-01-05 |
1.0532 USDT |
46,073.8200 GHST |
1.1026 USDT |
1.0111 USDT |
1.1066 USDT |
1.0231 USDT |
| 2024-01-04 |
1.1073 USDT |
96,146.7400 GHST |
1.1001 USDT |
1.0705 USDT |
1.1305 USDT |
1.0962 USDT |
| 2024-01-03 |
1.1409 USDT |
208,421.5200 GHST |
1.0670 USDT |
1.0030 USDT |
1.2340 USDT |
1.1374 USDT |
| 2024-01-02 |
1.0852 USDT |
97,655.4700 GHST |
1.0172 USDT |
1.0135 USDT |
1.1750 USDT |
1.0630 USDT |
| 2024-01-01 |
0.9903 USDT |
63,828.3100 GHST |
0.9769 USDT |
0.9610 USDT |
1.0324 USDT |
1.0155 USDT |
| 2023-12-31 |
1.0245 USDT |
68,321.2100 GHST |
0.9991 USDT |
0.9909 USDT |
1.0902 USDT |
0.9921 USDT |
| 2023-12-30 |
0.9810 USDT |
84,796.7200 GHST |
1.0110 USDT |
0.9449 USDT |
1.0203 USDT |
1.0013 USDT |
| 2023-12-29 |
1.0183 USDT |
69,593.1200 GHST |
0.9716 USDT |
0.9554 USDT |
1.0874 USDT |
1.0167 USDT |
| 2023-12-28 |
0.9703 USDT |
40,377.7700 GHST |
0.9798 USDT |
0.9414 USDT |
0.9915 USDT |
0.9604 USDT |
| 2023-12-27 |
0.9769 USDT |
36,408.0100 GHST |
1.0160 USDT |
0.9600 USDT |
1.0167 USDT |
0.9767 USDT |
| 2023-12-26 |
0.9705 USDT |
46,279.3700 GHST |
0.9745 USDT |
0.9520 USDT |
0.9998 USDT |
0.9833 USDT |