Identifier on HitBTC: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-14 |
2.0212 USDT |
304,178.5700 GHST |
2.0275 USDT |
1.9807 USDT |
2.0319 USDT |
2.0033 USDT |
| 2022-02-13 |
2.0344 USDT |
2,652.4000 GHST |
2.0199 USDT |
2.0182 USDT |
2.0491 USDT |
2.0225 USDT |
| 2022-02-12 |
2.0096 USDT |
276,752.7100 GHST |
2.0163 USDT |
1.9987 USDT |
2.0175 USDT |
2.0090 USDT |
| 2022-02-11 |
2.0484 USDT |
211,983.8600 GHST |
2.0590 USDT |
2.0200 USDT |
2.0751 USDT |
2.0270 USDT |
| 2022-02-10 |
2.0764 USDT |
1,771,320.6100 GHST |
2.0844 USDT |
2.0540 USDT |
2.0984 USDT |
2.0683 USDT |
| 2022-02-09 |
2.0642 USDT |
900,950.9600 GHST |
2.0632 USDT |
2.0407 USDT |
2.0843 USDT |
2.0822 USDT |
| 2022-02-08 |
2.0558 USDT |
2,243,828.2800 GHST |
2.0607 USDT |
2.0371 USDT |
2.0829 USDT |
2.0678 USDT |
| 2022-02-07 |
2.0675 USDT |
1,020,408.2400 GHST |
2.0623 USDT |
2.0381 USDT |
2.0865 USDT |
2.0598 USDT |
| 2022-02-06 |
2.0485 USDT |
1,062,932.7400 GHST |
2.0409 USDT |
2.0211 USDT |
2.0633 USDT |
2.0533 USDT |
| 2022-02-05 |
2.0423 USDT |
696,659.0100 GHST |
2.0377 USDT |
2.0230 USDT |
2.0589 USDT |
2.0322 USDT |
| 2022-02-04 |
2.0333 USDT |
616,196.7300 GHST |
2.0096 USDT |
2.0032 USDT |
2.0549 USDT |
2.0484 USDT |
| 2022-02-03 |
2.0099 USDT |
76,492.0400 GHST |
2.0132 USDT |
2.0007 USDT |
2.0203 USDT |
2.0045 USDT |
| 2022-02-02 |
2.0180 USDT |
16,239.9400 GHST |
2.0241 USDT |
2.0028 USDT |
2.0317 USDT |
2.0085 USDT |
| 2022-02-01 |
2.0174 USDT |
367,401.3400 GHST |
2.0094 USDT |
1.9976 USDT |
2.0446 USDT |
2.0319 USDT |
| 2022-01-31 |
1.9996 USDT |
515,312.3000 GHST |
1.9930 USDT |
1.9757 USDT |
2.0539 USDT |
2.0263 USDT |
| 2022-01-30 |
2.0062 USDT |
551,700.4700 GHST |
2.0237 USDT |
1.9825 USDT |
2.0322 USDT |
1.9825 USDT |
| 2022-01-29 |
1.9960 USDT |
760,992.9100 GHST |
1.9870 USDT |
1.9768 USDT |
2.0273 USDT |
2.0178 USDT |
| 2022-01-28 |
1.9724 USDT |
1,968,565.6600 GHST |
1.9860 USDT |
1.9577 USDT |
1.9931 USDT |
1.9858 USDT |
| 2022-01-27 |
1.9782 USDT |
745,951.2400 GHST |
1.9825 USDT |
1.9633 USDT |
2.0080 USDT |
1.9758 USDT |
| 2022-01-26 |
1.9968 USDT |
1,389,115.6500 GHST |
2.0187 USDT |
1.9718 USDT |
2.0298 USDT |
1.9839 USDT |
| 2022-01-25 |
1.9835 USDT |
259,134.1400 GHST |
1.9968 USDT |
1.9607 USDT |
1.9968 USDT |
1.9833 USDT |
| 2022-01-24 |
2.0092 USDT |
264,082.0800 GHST |
2.0421 USDT |
1.9886 USDT |
2.0575 USDT |
1.9953 USDT |
| 2022-01-23 |
2.0495 USDT |
130,738.9100 GHST |
2.0517 USDT |
2.0469 USDT |
2.0554 USDT |
2.0478 USDT |
| 2022-01-22 |
2.0678 USDT |
1,687,500.2900 GHST |
2.0747 USDT |
2.0337 USDT |
2.5462 USDT |
2.0473 USDT |
| 2022-01-21 |
2.0926 USDT |
4,069,212.4700 GHST |
2.0773 USDT |
2.0593 USDT |
2.1582 USDT |
2.0737 USDT |
| 2022-01-20 |
2.1334 USDT |
2,327,120.6900 GHST |
2.1255 USDT |
2.1200 USDT |
2.1544 USDT |
2.1288 USDT |
| 2022-01-19 |
2.1567 USDT |
4,896,195.4200 GHST |
2.1820 USDT |
2.1257 USDT |
2.2039 USDT |
2.1335 USDT |
| 2022-01-18 |
2.1487 USDT |
4,076,331.9400 GHST |
2.1410 USDT |
2.1327 USDT |
2.1790 USDT |
2.1583 USDT |
| 2022-01-17 |
2.1503 USDT |
3,219,336.3900 GHST |
2.1583 USDT |
2.1177 USDT |
2.1836 USDT |
2.1261 USDT |
| 2022-01-16 |
2.1718 USDT |
4,209,780.3000 GHST |
2.1862 USDT |
2.1464 USDT |
2.1987 USDT |
2.1619 USDT |
| 2022-01-15 |
2.2027 USDT |
2,165,053.4600 GHST |
2.1808 USDT |
2.1769 USDT |
2.2193 USDT |
2.2149 USDT |
| 2022-01-14 |
2.1702 USDT |
3,487,997.1200 GHST |
2.1539 USDT |
2.1470 USDT |
2.1912 USDT |
2.1816 USDT |
| 2022-01-13 |
2.1669 USDT |
3,310,779.1000 GHST |
2.1643 USDT |
2.1384 USDT |
2.1884 USDT |
2.1538 USDT |
| 2022-01-12 |
2.1401 USDT |
4,104,956.3200 GHST |
2.1416 USDT |
2.0990 USDT |
2.1764 USDT |
2.1561 USDT |
| 2022-01-11 |
2.1389 USDT |
4,591,779.7000 GHST |
2.1265 USDT |
2.0971 USDT |
2.1763 USDT |
2.1403 USDT |
| 2022-01-10 |
2.1230 USDT |
2,874,148.0300 GHST |
2.1183 USDT |
2.0889 USDT |
2.1481 USDT |
2.1187 USDT |
| 2022-01-09 |
2.1353 USDT |
2,894,360.9500 GHST |
2.1212 USDT |
2.1136 USDT |
2.1738 USDT |
2.1324 USDT |
| 2022-01-08 |
2.1221 USDT |
2,318,153.2300 GHST |
2.1072 USDT |
2.0246 USDT |
2.1484 USDT |
2.1058 USDT |
| 2022-01-07 |
2.1378 USDT |
2,839,997.6700 GHST |
2.2072 USDT |
1.9672 USDT |
2.2127 USDT |
2.1242 USDT |
| 2022-01-06 |
2.1519 USDT |
2,376,928.5200 GHST |
2.1087 USDT |
1.9385 USDT |
2.2290 USDT |
2.2034 USDT |
| 2022-01-05 |
2.2460 USDT |
907,982.3700 GHST |
2.2524 USDT |
1.8977 USDT |
2.2852 USDT |
2.1541 USDT |
| 2022-01-04 |
2.2203 USDT |
2,155,171.4300 GHST |
2.1748 USDT |
1.9990 USDT |
2.2694 USDT |
2.1930 USDT |
| 2022-01-03 |
2.2296 USDT |
159,919.6100 GHST |
2.2475 USDT |
2.0871 USDT |
2.2880 USDT |
2.1941 USDT |
| 2022-01-02 |
2.1818 USDT |
199,788.5800 GHST |
2.1263 USDT |
2.0997 USDT |
2.2993 USDT |
2.1481 USDT |
| 2021-12-31 |
2.2965 USDT |
2.4400 GHST |
2.2965 USDT |
2.2965 USDT |
2.2965 USDT |
2.2965 USDT |
| 2021-12-27 |
2.1762 USDT |
3.1200 GHST |
2.2954 USDT |
2.0263 USDT |
2.2954 USDT |
2.0263 USDT |
| 2021-12-21 |
2.1608 USDT |
4.2400 GHST |
2.2954 USDT |
2.0263 USDT |
2.2954 USDT |
2.0263 USDT |
| 2021-12-20 |
2.0803 USDT |
4.2600 GHST |
2.3186 USDT |
1.8421 USDT |
2.3186 USDT |
1.8421 USDT |
| 2021-12-17 |
1.9906 USDT |
11.1400 GHST |
1.9913 USDT |
1.9507 USDT |
1.9913 USDT |
1.9507 USDT |
| 2021-12-14 |
2.1119 USDT |
2.0000 GHST |
2.1119 USDT |
2.1119 USDT |
2.1119 USDT |
2.1119 USDT |