Identifier on HitBTC: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-21 |
0.9401 USDT |
55,880.3600 GHST |
0.9562 USDT |
0.9323 USDT |
0.9562 USDT |
0.9438 USDT |
| 2023-07-20 |
0.9435 USDT |
6,211.8400 GHST |
0.9800 USDT |
0.9410 USDT |
0.9800 USDT |
0.9464 USDT |
| 2023-07-19 |
1.1675 USDT |
0.3700 GHST |
1.0881 USDT |
0.9522 USDT |
1.1969 USDT |
0.9522 USDT |
| 2023-07-18 |
0.9612 USDT |
2,905.6700 GHST |
0.9583 USDT |
0.9579 USDT |
0.9633 USDT |
0.9601 USDT |
| 2023-07-17 |
0.9607 USDT |
321,732.6700 GHST |
0.9465 USDT |
0.9423 USDT |
0.9785 USDT |
0.9681 USDT |
| 2023-07-16 |
1.0121 USDT |
544,341.7800 GHST |
0.9335 USDT |
0.9312 USDT |
1.1104 USDT |
0.9578 USDT |
| 2023-07-15 |
0.9395 USDT |
74,191.3900 GHST |
0.9483 USDT |
0.9295 USDT |
0.9604 USDT |
0.9331 USDT |
| 2023-07-14 |
0.9652 USDT |
142,415.2400 GHST |
0.9834 USDT |
0.9241 USDT |
0.9840 USDT |
0.9409 USDT |
| 2023-07-13 |
0.9607 USDT |
106,024.8300 GHST |
0.9501 USDT |
0.9473 USDT |
0.9836 USDT |
0.9817 USDT |
| 2023-07-12 |
0.9726 USDT |
298,809.1000 GHST |
0.9212 USDT |
0.9178 USDT |
1.0626 USDT |
0.9441 USDT |
| 2023-07-11 |
0.9176 USDT |
78,214.3100 GHST |
0.9134 USDT |
0.9080 USDT |
0.9284 USDT |
0.9187 USDT |
| 2023-07-10 |
0.9091 USDT |
8,965.0200 GHST |
0.9118 USDT |
0.9030 USDT |
0.9126 USDT |
0.9095 USDT |
| 2023-07-07 |
1.4000 USDT |
0.0300 GHST |
1.4000 USDT |
1.4000 USDT |
1.4000 USDT |
1.4000 USDT |
| 2023-07-05 |
0.9791 USDT |
32,168.1800 GHST |
0.9525 USDT |
0.9474 USDT |
1.4000 USDT |
1.4000 USDT |
| 2023-07-04 |
0.9447 USDT |
59,176.9800 GHST |
0.9483 USDT |
0.9351 USDT |
0.9587 USDT |
0.9551 USDT |
| 2023-07-03 |
0.9451 USDT |
40,501.5000 GHST |
0.9501 USDT |
0.9364 USDT |
0.9519 USDT |
0.9447 USDT |
| 2023-07-02 |
0.9987 USDT |
0.0200 GHST |
0.9987 USDT |
0.9987 USDT |
0.9987 USDT |
0.9987 USDT |
| 2023-06-30 |
0.9707 USDT |
64,819.8500 GHST |
0.9591 USDT |
0.9247 USDT |
0.9909 USDT |
0.9365 USDT |
| 2023-06-29 |
0.9607 USDT |
42,907.8900 GHST |
0.9646 USDT |
0.9521 USDT |
0.9750 USDT |
0.9607 USDT |
| 2023-06-28 |
0.9727 USDT |
28,636.5800 GHST |
0.9933 USDT |
0.9526 USDT |
0.9937 USDT |
0.9638 USDT |
| 2023-06-27 |
0.9896 USDT |
61,378.5100 GHST |
0.9791 USDT |
0.9771 USDT |
1.0036 USDT |
0.9920 USDT |
| 2023-06-26 |
0.9865 USDT |
26,746.5300 GHST |
1.0016 USDT |
0.9771 USDT |
1.0016 USDT |
0.9821 USDT |
| 2023-06-25 |
1.2005 USDT |
0.0200 GHST |
1.4000 USDT |
1.0010 USDT |
1.4000 USDT |
1.0010 USDT |
| 2023-06-21 |
1.1850 USDT |
0.1000 GHST |
1.4000 USDT |
0.9612 USDT |
1.4000 USDT |
0.9672 USDT |
| 2023-06-20 |
0.8957 USDT |
19,543.6500 GHST |
0.8896 USDT |
0.8879 USDT |
0.9043 USDT |
0.9001 USDT |
| 2023-06-19 |
0.8876 USDT |
67,199.9200 GHST |
0.8872 USDT |
0.8778 USDT |
0.8953 USDT |
0.8888 USDT |
| 2023-06-18 |
0.8935 USDT |
71,209.3000 GHST |
0.8700 USDT |
0.8675 USDT |
0.9202 USDT |
0.8879 USDT |
| 2023-06-17 |
0.8763 USDT |
64,935.9300 GHST |
0.8609 USDT |
0.8602 USDT |
0.8891 USDT |
0.8680 USDT |
| 2023-06-16 |
0.8604 USDT |
45,177.2900 GHST |
0.8622 USDT |
0.8505 USDT |
0.8679 USDT |
0.8618 USDT |
| 2023-06-15 |
0.8614 USDT |
2,335.8000 GHST |
0.8602 USDT |
0.8577 USDT |
0.8643 USDT |
0.8604 USDT |
| 2023-06-14 |
0.8831 USDT |
99,476.7300 GHST |
0.8850 USDT |
0.8754 USDT |
0.8919 USDT |
0.8793 USDT |
| 2023-06-13 |
0.8868 USDT |
203,934.7800 GHST |
0.9067 USDT |
0.8655 USDT |
0.9104 USDT |
0.8834 USDT |
| 2023-06-12 |
0.9054 USDT |
64,361.0500 GHST |
0.9153 USDT |
0.8961 USDT |
0.9198 USDT |
0.9071 USDT |
| 2023-06-11 |
0.8992 USDT |
105,757.9000 GHST |
0.8881 USDT |
0.8817 USDT |
0.9386 USDT |
0.9147 USDT |
| 2023-06-10 |
0.8881 USDT |
244,754.4400 GHST |
0.9459 USDT |
0.8508 USDT |
0.9495 USDT |
0.8903 USDT |
| 2023-06-09 |
0.9553 USDT |
100,555.2800 GHST |
0.9509 USDT |
0.9491 USDT |
0.9608 USDT |
0.9552 USDT |
| 2023-06-08 |
0.9608 USDT |
272,080.5000 GHST |
0.9991 USDT |
0.9397 USDT |
1.0146 USDT |
0.9510 USDT |
| 2023-06-07 |
0.9583 USDT |
66,353.6300 GHST |
0.9614 USDT |
0.9514 USDT |
0.9632 USDT |
0.9555 USDT |
| 2023-06-06 |
0.9455 USDT |
246,005.9400 GHST |
0.9514 USDT |
0.9173 USDT |
0.9647 USDT |
0.9602 USDT |
| 2023-06-05 |
0.9581 USDT |
225,336.2200 GHST |
0.9903 USDT |
0.9215 USDT |
0.9987 USDT |
0.9544 USDT |
| 2023-06-04 |
1.0114 USDT |
104,974.9600 GHST |
1.0055 USDT |
0.9934 USDT |
1.0272 USDT |
0.9959 USDT |
| 2023-06-03 |
1.0130 USDT |
131,517.1500 GHST |
0.9953 USDT |
0.9890 USDT |
1.0596 USDT |
1.0049 USDT |
| 2023-06-02 |
0.9868 USDT |
52,442.7200 GHST |
0.9855 USDT |
0.9795 USDT |
0.9969 USDT |
0.9956 USDT |
| 2023-06-01 |
0.9679 USDT |
72,879.7100 GHST |
0.9559 USDT |
0.9549 USDT |
0.9850 USDT |
0.9841 USDT |
| 2023-05-31 |
0.9596 USDT |
103,843.5200 GHST |
0.9867 USDT |
0.9485 USDT |
0.9890 USDT |
0.9514 USDT |
| 2023-05-30 |
0.9867 USDT |
87,789.7600 GHST |
0.9838 USDT |
0.9787 USDT |
0.9944 USDT |
0.9885 USDT |
| 2023-05-29 |
0.9864 USDT |
106,961.8000 GHST |
0.9833 USDT |
0.9812 USDT |
0.9939 USDT |
0.9843 USDT |
| 2023-05-28 |
0.9800 USDT |
130,420.4400 GHST |
0.9723 USDT |
0.9693 USDT |
0.9903 USDT |
0.9811 USDT |
| 2023-05-27 |
0.9828 USDT |
108,537.7700 GHST |
0.9889 USDT |
0.9699 USDT |
0.9928 USDT |
0.9734 USDT |
| 2023-05-26 |
0.9797 USDT |
66,139.6200 GHST |
0.9631 USDT |
0.9611 USDT |
0.9929 USDT |
0.9848 USDT |