Identifier on HitBTC: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-11 |
1.7000 USDT |
0.0100 GHST |
1.7000 USDT |
1.7000 USDT |
1.7000 USDT |
1.7000 USDT |
| 2022-05-10 |
1.7200 USDT |
0.0300 GHST |
1.7300 USDT |
1.7100 USDT |
1.7300 USDT |
1.7100 USDT |
| 2022-05-09 |
1.7700 USDT |
0.0300 GHST |
1.7800 USDT |
1.7600 USDT |
1.7800 USDT |
1.7600 USDT |
| 2022-05-07 |
1.8280 USDT |
0.0100 GHST |
1.8280 USDT |
1.8280 USDT |
1.8280 USDT |
1.8280 USDT |
| 2022-05-02 |
1.7900 USDT |
0.0100 GHST |
1.7900 USDT |
1.7900 USDT |
1.7900 USDT |
1.7900 USDT |
| 2022-05-01 |
1.8000 USDT |
0.0100 GHST |
1.8000 USDT |
1.8000 USDT |
1.8000 USDT |
1.8000 USDT |
| 2022-04-30 |
1.8150 USDT |
0.0200 GHST |
1.8200 USDT |
1.8100 USDT |
1.8200 USDT |
1.8100 USDT |
| 2022-04-29 |
1.8400 USDT |
0.0300 GHST |
1.8500 USDT |
1.8300 USDT |
1.8500 USDT |
1.8300 USDT |
| 2022-04-27 |
1.8596 USDT |
54.4800 GHST |
1.3110 USDT |
1.3110 USDT |
1.8714 USDT |
1.8714 USDT |
| 2022-04-26 |
1.4687 USDT |
5.6100 GHST |
1.8724 USDT |
1.4680 USDT |
1.8724 USDT |
1.4680 USDT |
| 2022-04-20 |
1.8585 USDT |
6,746.0400 GHST |
1.8000 USDT |
1.7330 USDT |
1.9274 USDT |
1.7330 USDT |
| 2022-04-19 |
1.2324 USDT |
0.0300 GHST |
1.1640 USDT |
1.1640 USDT |
1.2670 USDT |
1.2670 USDT |
| 2022-04-13 |
1.9000 USDT |
2,225.0200 GHST |
1.9000 USDT |
1.9000 USDT |
1.9000 USDT |
1.9000 USDT |
| 2022-04-01 |
1.9106 USDT |
0.0200 GHST |
2.0782 USDT |
1.7430 USDT |
2.0782 USDT |
1.7430 USDT |
| 2022-03-30 |
2.0842 USDT |
225.0200 GHST |
2.0841 USDT |
2.0841 USDT |
2.0852 USDT |
2.0852 USDT |
| 2022-03-25 |
2.0259 USDT |
115.2800 GHST |
2.0303 USDT |
2.0152 USDT |
2.0323 USDT |
2.0179 USDT |
| 2022-03-24 |
2.0136 USDT |
88.9900 GHST |
2.0082 USDT |
2.0072 USDT |
2.0285 USDT |
2.0285 USDT |
| 2022-03-23 |
2.0072 USDT |
1.3000 GHST |
2.0052 USDT |
2.0052 USDT |
2.0103 USDT |
2.0103 USDT |
| 2022-03-22 |
1.9837 USDT |
0.1100 GHST |
1.8116 USDT |
1.8116 USDT |
2.0012 USDT |
2.0012 USDT |
| 2022-03-21 |
1.9865 USDT |
1.9000 GHST |
1.9865 USDT |
1.9865 USDT |
1.9865 USDT |
1.9865 USDT |
| 2022-03-20 |
1.9649 USDT |
0.2100 GHST |
1.9784 USDT |
1.6960 USDT |
1.9784 USDT |
1.6960 USDT |
| 2022-03-19 |
1.9535 USDT |
158,730.9200 GHST |
1.9454 USDT |
1.9435 USDT |
1.9691 USDT |
1.9644 USDT |
| 2022-03-18 |
1.9310 USDT |
258,915.5800 GHST |
1.9351 USDT |
1.9180 USDT |
1.9618 USDT |
1.9524 USDT |
| 2022-03-17 |
1.9406 USDT |
262,505.1500 GHST |
1.9432 USDT |
1.9315 USDT |
1.9494 USDT |
1.9333 USDT |
| 2022-03-16 |
1.9179 USDT |
146,013.9900 GHST |
1.9133 USDT |
1.9098 USDT |
1.9276 USDT |
1.9276 USDT |
| 2022-03-15 |
1.9147 USDT |
1,776,291.3300 GHST |
1.9249 USDT |
1.4768 USDT |
1.9286 USDT |
1.9226 USDT |
| 2022-03-14 |
1.9133 USDT |
240,437.1000 GHST |
1.4200 USDT |
1.4200 USDT |
1.9297 USDT |
1.9289 USDT |
| 2022-03-13 |
1.4428 USDT |
44.2700 GHST |
1.5641 USDT |
1.3986 USDT |
1.5641 USDT |
1.4155 USDT |
| 2022-03-11 |
1.5746 USDT |
4.5100 GHST |
1.5826 USDT |
1.5746 USDT |
1.5826 USDT |
1.5746 USDT |
| 2022-03-10 |
1.8171 USDT |
254.3200 GHST |
1.8401 USDT |
1.3971 USDT |
1.8401 USDT |
1.3971 USDT |
| 2022-03-09 |
1.9093 USDT |
1.0500 GHST |
1.9074 USDT |
1.9074 USDT |
1.9093 USDT |
1.9093 USDT |
| 2022-03-07 |
1.9135 USDT |
5.1000 GHST |
1.9135 USDT |
1.9135 USDT |
1.9135 USDT |
1.9135 USDT |
| 2022-03-04 |
1.9237 USDT |
181,572.6400 GHST |
1.9184 USDT |
1.9080 USDT |
1.9320 USDT |
1.9135 USDT |
| 2022-03-03 |
1.9198 USDT |
435,785.4800 GHST |
1.9468 USDT |
1.9127 USDT |
1.9471 USDT |
1.9167 USDT |
| 2022-03-02 |
1.9468 USDT |
144,017.0900 GHST |
1.9456 USDT |
1.9414 USDT |
1.9638 USDT |
1.9466 USDT |
| 2022-03-01 |
1.9475 USDT |
144,336.7200 GHST |
1.9539 USDT |
1.9350 USDT |
1.9802 USDT |
1.9519 USDT |
| 2022-02-28 |
1.9356 USDT |
29,734.7100 GHST |
1.9265 USDT |
1.9232 USDT |
1.9581 USDT |
1.9474 USDT |
| 2022-02-27 |
1.9379 USDT |
435,779.6200 GHST |
1.9294 USDT |
1.9214 USDT |
1.9584 USDT |
1.9341 USDT |
| 2022-02-26 |
1.9598 USDT |
16,548.6900 GHST |
1.9574 USDT |
1.9515 USDT |
1.9758 USDT |
1.9562 USDT |
| 2022-02-25 |
1.9486 USDT |
60,373.1500 GHST |
1.9517 USDT |
1.9245 USDT |
1.9600 USDT |
1.9505 USDT |
| 2022-02-24 |
1.9554 USDT |
71,020.4700 GHST |
1.9611 USDT |
1.9200 USDT |
1.9710 USDT |
1.9548 USDT |
| 2022-02-23 |
1.9668 USDT |
256,712.6300 GHST |
1.9747 USDT |
1.9533 USDT |
1.9943 USDT |
1.9608 USDT |
| 2022-02-22 |
1.9682 USDT |
1,559,812.2700 GHST |
1.9637 USDT |
1.9435 USDT |
1.9811 USDT |
1.9675 USDT |
| 2022-02-21 |
1.9775 USDT |
101,119.6500 GHST |
1.9853 USDT |
1.9583 USDT |
1.9992 USDT |
1.9648 USDT |
| 2022-02-20 |
1.9793 USDT |
372,633.8000 GHST |
2.0013 USDT |
1.9599 USDT |
2.0013 USDT |
1.9774 USDT |
| 2022-02-19 |
1.9960 USDT |
184,806.9300 GHST |
1.9932 USDT |
1.9870 USDT |
2.0089 USDT |
2.0001 USDT |
| 2022-02-18 |
2.0160 USDT |
221,379.9800 GHST |
2.0047 USDT |
1.9986 USDT |
2.0557 USDT |
2.0154 USDT |
| 2022-02-17 |
2.0139 USDT |
485,443.0100 GHST |
2.0362 USDT |
1.9939 USDT |
2.0367 USDT |
1.9991 USDT |
| 2022-02-16 |
2.0449 USDT |
195,936.6800 GHST |
2.0534 USDT |
2.0231 USDT |
2.0652 USDT |
2.0370 USDT |
| 2022-02-15 |
2.0447 USDT |
202,626.0100 GHST |
2.0316 USDT |
2.0316 USDT |
2.0556 USDT |
2.0452 USDT |