Identifier on HitBTC: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-25 |
0.9535 USDT |
18,919.7600 GHST |
0.9236 USDT |
0.9225 USDT |
0.9794 USDT |
0.9634 USDT |
| 2023-12-24 |
0.9382 USDT |
27,682.1400 GHST |
0.9362 USDT |
0.9125 USDT |
0.9533 USDT |
0.9264 USDT |
| 2023-12-23 |
0.9136 USDT |
14,239.8000 GHST |
0.9195 USDT |
0.9014 USDT |
0.9356 USDT |
0.9284 USDT |
| 2023-12-22 |
0.9184 USDT |
19,210.9000 GHST |
0.9165 USDT |
0.9114 USDT |
0.9236 USDT |
0.9205 USDT |
| 2023-12-21 |
0.9013 USDT |
23,326.4600 GHST |
0.8959 USDT |
0.8881 USDT |
0.9126 USDT |
0.9091 USDT |
| 2023-12-20 |
0.8983 USDT |
30,092.6600 GHST |
0.8831 USDT |
0.8783 USDT |
0.9156 USDT |
0.8917 USDT |
| 2023-12-19 |
0.8876 USDT |
24,879.1800 GHST |
0.8796 USDT |
0.8748 USDT |
0.9066 USDT |
0.8805 USDT |
| 2023-12-18 |
0.8747 USDT |
31,911.5900 GHST |
0.9136 USDT |
0.8379 USDT |
0.9136 USDT |
0.8744 USDT |
| 2023-12-17 |
0.9230 USDT |
33,997.9900 GHST |
0.9259 USDT |
0.9031 USDT |
0.9361 USDT |
0.9196 USDT |
| 2023-12-16 |
0.9107 USDT |
26,885.5100 GHST |
0.8835 USDT |
0.8714 USDT |
0.9484 USDT |
0.9305 USDT |
| 2023-12-15 |
0.9043 USDT |
34,966.7500 GHST |
0.9166 USDT |
0.8840 USDT |
0.9286 USDT |
0.8840 USDT |
| 2023-12-14 |
0.9189 USDT |
30,071.6900 GHST |
0.9325 USDT |
0.9044 USDT |
0.9377 USDT |
0.9204 USDT |
| 2023-12-13 |
0.9043 USDT |
24,699.6700 GHST |
0.9167 USDT |
0.8838 USDT |
0.9290 USDT |
0.9290 USDT |
| 2023-12-12 |
0.9265 USDT |
25,802.0200 GHST |
0.9344 USDT |
0.9006 USDT |
0.9456 USDT |
0.9094 USDT |
| 2023-12-11 |
0.9444 USDT |
30,033.4500 GHST |
0.9905 USDT |
0.9195 USDT |
0.9925 USDT |
0.9394 USDT |
| 2023-12-10 |
0.9935 USDT |
20,100.7500 GHST |
0.9925 USDT |
0.9780 USDT |
1.0081 USDT |
0.9896 USDT |
| 2023-12-09 |
0.9940 USDT |
38,597.2900 GHST |
0.9800 USDT |
0.9793 USDT |
1.0146 USDT |
0.9950 USDT |
| 2023-12-08 |
0.9880 USDT |
43,929.8900 GHST |
0.9480 USDT |
0.9456 USDT |
1.0246 USDT |
0.9810 USDT |
| 2023-12-07 |
0.9305 USDT |
26,559.4300 GHST |
0.9323 USDT |
0.9120 USDT |
0.9527 USDT |
0.9420 USDT |
| 2023-12-06 |
0.9451 USDT |
29,266.0700 GHST |
0.9415 USDT |
0.9291 USDT |
0.9661 USDT |
0.9344 USDT |
| 2023-12-05 |
0.9254 USDT |
53,339.8400 GHST |
0.9125 USDT |
0.8990 USDT |
0.9645 USDT |
0.9421 USDT |
| 2023-12-04 |
0.8977 USDT |
18,843.3700 GHST |
0.8882 USDT |
0.8790 USDT |
0.9202 USDT |
0.9046 USDT |
| 2023-12-03 |
0.8892 USDT |
16,840.9200 GHST |
0.9054 USDT |
0.8762 USDT |
0.9067 USDT |
0.8797 USDT |
| 2023-12-02 |
0.8903 USDT |
15,579.9200 GHST |
0.8786 USDT |
0.8769 USDT |
0.9089 USDT |
0.9067 USDT |
| 2023-12-01 |
0.8730 USDT |
36,582.5600 GHST |
0.8529 USDT |
0.8502 USDT |
0.8929 USDT |
0.8769 USDT |
| 2023-11-30 |
0.8420 USDT |
25,448.7500 GHST |
0.8268 USDT |
0.8268 USDT |
0.8541 USDT |
0.8444 USDT |
| 2023-11-29 |
0.8615 USDT |
50,325.8600 GHST |
0.8621 USDT |
0.8257 USDT |
0.8861 USDT |
0.8278 USDT |
| 2023-11-28 |
0.8614 USDT |
30,839.3300 GHST |
0.8491 USDT |
0.8450 USDT |
0.8705 USDT |
0.8625 USDT |
| 2023-11-27 |
0.9557 USDT |
0.3700 GHST |
0.9514 USDT |
0.9020 USDT |
0.9782 USDT |
0.9782 USDT |
| 2023-11-26 |
1.0449 USDT |
196,308.4000 GHST |
0.8791 USDT |
0.8745 USDT |
1.1790 USDT |
0.9400 USDT |
| 2023-11-25 |
0.8532 USDT |
15,102.9800 GHST |
0.8335 USDT |
0.8314 USDT |
0.8854 USDT |
0.8790 USDT |
| 2023-11-24 |
0.8275 USDT |
12,884.5400 GHST |
0.8209 USDT |
0.8180 USDT |
0.8427 USDT |
0.8332 USDT |
| 2023-11-23 |
0.8081 USDT |
19,962.0700 GHST |
0.8019 USDT |
0.7997 USDT |
0.8232 USDT |
0.8220 USDT |
| 2023-11-22 |
0.7837 USDT |
3,903.0600 GHST |
0.7865 USDT |
0.7791 USDT |
0.7879 USDT |
0.7864 USDT |
| 2023-11-12 |
1.0676 USDT |
0.0100 GHST |
1.0676 USDT |
1.0676 USDT |
1.0676 USDT |
1.0676 USDT |
| 2023-11-11 |
0.8625 USDT |
110.8300 GHST |
0.8643 USDT |
0.8623 USDT |
0.8643 USDT |
0.8623 USDT |
| 2023-11-10 |
0.8541 USDT |
11,198.8200 GHST |
0.8542 USDT |
0.8453 USDT |
0.8593 USDT |
0.8561 USDT |
| 2023-11-06 |
1.0493 USDT |
5.5000 GHST |
1.0493 USDT |
1.0493 USDT |
1.0493 USDT |
1.0493 USDT |
| 2023-10-29 |
1.0554 USDT |
0.1600 GHST |
1.0554 USDT |
1.0554 USDT |
1.0554 USDT |
1.0554 USDT |
| 2023-10-22 |
0.7955 USDT |
201.7100 GHST |
0.7955 USDT |
0.7955 USDT |
0.7955 USDT |
0.7955 USDT |
| 2023-09-22 |
0.7618 USDT |
5.4600 GHST |
0.7618 USDT |
0.7618 USDT |
0.7618 USDT |
0.7618 USDT |
| 2023-09-07 |
0.8172 USDT |
62.4300 GHST |
0.9000 USDT |
0.8104 USDT |
0.9000 USDT |
0.8104 USDT |
| 2023-08-12 |
1.2076 USDT |
0.0200 GHST |
1.2076 USDT |
1.2076 USDT |
1.2076 USDT |
1.2076 USDT |
| 2023-07-28 |
0.9925 USDT |
27,485.4700 GHST |
1.0507 USDT |
0.9804 USDT |
1.0507 USDT |
0.9850 USDT |
| 2023-07-27 |
0.9795 USDT |
34,320.7100 GHST |
0.9771 USDT |
0.9718 USDT |
1.0350 USDT |
1.0350 USDT |
| 2023-07-26 |
0.9716 USDT |
33,080.3700 GHST |
0.9655 USDT |
0.9623 USDT |
0.9820 USDT |
0.9653 USDT |
| 2023-07-25 |
0.9565 USDT |
108,425.8500 GHST |
0.9442 USDT |
0.9393 USDT |
0.9787 USDT |
0.9628 USDT |
| 2023-07-24 |
0.9372 USDT |
13,807.3400 GHST |
0.9446 USDT |
0.9325 USDT |
0.9462 USDT |
0.9371 USDT |
| 2023-07-23 |
0.9536 USDT |
5,615.5800 GHST |
0.9502 USDT |
0.9488 USDT |
0.9927 USDT |
0.9927 USDT |
| 2023-07-22 |
0.9516 USDT |
3,661.1700 GHST |
0.9471 USDT |
0.9421 USDT |
0.9584 USDT |
0.9508 USDT |