Identifier on HitBTC: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-25 |
0.9549 USDT |
122,805.1000 GHST |
0.9362 USDT |
0.9317 USDT |
0.9681 USDT |
0.9628 USDT |
| 2023-05-24 |
0.9391 USDT |
154,297.7900 GHST |
0.9681 USDT |
0.9268 USDT |
0.9688 USDT |
0.9342 USDT |
| 2023-05-23 |
0.9722 USDT |
152,370.7700 GHST |
0.9622 USDT |
0.9583 USDT |
0.9881 USDT |
0.9656 USDT |
| 2023-05-22 |
0.9708 USDT |
379,195.5500 GHST |
0.9850 USDT |
0.9428 USDT |
0.9904 USDT |
0.9727 USDT |
| 2023-05-21 |
1.0183 USDT |
571,745.3400 GHST |
0.9657 USDT |
0.9615 USDT |
1.0898 USDT |
0.9868 USDT |
| 2023-05-20 |
0.9573 USDT |
34,010.4000 GHST |
0.9585 USDT |
0.9524 USDT |
0.9647 USDT |
0.9621 USDT |
| 2023-05-19 |
0.9561 USDT |
73,072.9500 GHST |
0.9465 USDT |
0.9465 USDT |
0.9625 USDT |
0.9573 USDT |
| 2023-05-18 |
0.9603 USDT |
111,619.4900 GHST |
0.9726 USDT |
0.9341 USDT |
0.9774 USDT |
0.9451 USDT |
| 2023-05-17 |
0.9581 USDT |
172,324.7900 GHST |
0.9604 USDT |
0.9350 USDT |
0.9763 USDT |
0.9673 USDT |
| 2023-05-16 |
0.9659 USDT |
126,070.0300 GHST |
0.9699 USDT |
0.9535 USDT |
0.9751 USDT |
0.9612 USDT |
| 2023-05-15 |
0.9597 USDT |
117,846.5700 GHST |
0.9524 USDT |
0.9502 USDT |
0.9725 USDT |
0.9680 USDT |
| 2023-05-14 |
0.9521 USDT |
54,453.8800 GHST |
0.9457 USDT |
0.9429 USDT |
0.9623 USDT |
0.9528 USDT |
| 2023-05-13 |
0.9390 USDT |
119,353.8100 GHST |
0.9340 USDT |
0.9307 USDT |
0.9465 USDT |
0.9429 USDT |
| 2023-05-12 |
0.9014 USDT |
199,445.8100 GHST |
0.8893 USDT |
0.8720 USDT |
0.9263 USDT |
0.9239 USDT |
| 2023-05-11 |
0.9198 USDT |
185,928.1500 GHST |
0.9394 USDT |
0.8858 USDT |
0.9452 USDT |
0.8942 USDT |
| 2023-05-10 |
0.9457 USDT |
131,799.8400 GHST |
0.9531 USDT |
0.9147 USDT |
0.9671 USDT |
0.9362 USDT |
| 2023-05-09 |
0.9555 USDT |
179,812.9800 GHST |
0.9583 USDT |
0.9407 USDT |
0.9718 USDT |
0.9507 USDT |
| 2023-05-08 |
0.9861 USDT |
147,418.1000 GHST |
1.0189 USDT |
0.9626 USDT |
1.0195 USDT |
0.9698 USDT |
| 2023-05-07 |
1.0345 USDT |
125,290.9800 GHST |
1.0459 USDT |
1.0231 USDT |
1.0499 USDT |
1.0268 USDT |
| 2023-05-06 |
1.0544 USDT |
117,676.1300 GHST |
1.0779 USDT |
1.0374 USDT |
1.0817 USDT |
1.0466 USDT |
| 2023-05-05 |
1.0780 USDT |
100,012.5000 GHST |
1.0717 USDT |
1.0695 USDT |
1.0914 USDT |
1.0762 USDT |
| 2023-05-04 |
1.0767 USDT |
153,323.8100 GHST |
1.0790 USDT |
1.0636 USDT |
1.0956 USDT |
1.0725 USDT |
| 2023-05-03 |
1.0719 USDT |
134,857.1400 GHST |
1.0770 USDT |
1.0588 USDT |
1.0797 USDT |
1.0774 USDT |
| 2023-05-02 |
1.0766 USDT |
167,112.3700 GHST |
1.0900 USDT |
1.0648 USDT |
1.0906 USDT |
1.0775 USDT |
| 2023-05-01 |
1.0939 USDT |
125,941.1600 GHST |
1.1073 USDT |
1.0861 USDT |
1.1087 USDT |
1.0882 USDT |
| 2023-04-30 |
1.1022 USDT |
223,828.1500 GHST |
1.0943 USDT |
1.0913 USDT |
1.1242 USDT |
1.1074 USDT |
| 2023-04-29 |
1.1004 USDT |
570,469.6300 GHST |
1.0960 USDT |
1.0799 USDT |
1.1249 USDT |
1.0935 USDT |
| 2023-04-28 |
1.1291 USDT |
621,190.5700 GHST |
1.1280 USDT |
1.0928 USDT |
1.4014 USDT |
1.1056 USDT |
| 2023-04-27 |
1.1176 USDT |
116,134.7300 GHST |
1.1080 USDT |
1.1068 USDT |
1.1336 USDT |
1.1311 USDT |
| 2023-04-26 |
1.1324 USDT |
194,660.2400 GHST |
1.1336 USDT |
1.1005 USDT |
1.1587 USDT |
1.1037 USDT |
| 2023-04-25 |
1.0942 USDT |
98,641.6700 GHST |
1.0908 USDT |
1.0872 USDT |
1.1029 USDT |
1.0982 USDT |
| 2023-04-24 |
1.0889 USDT |
93,487.2800 GHST |
1.0913 USDT |
1.0806 USDT |
1.0951 USDT |
1.0951 USDT |
| 2023-04-23 |
1.1095 USDT |
190,417.1400 GHST |
1.1329 USDT |
1.0968 USDT |
1.1473 USDT |
1.1205 USDT |
| 2023-04-22 |
1.0502 USDT |
407,334.3700 GHST |
1.0556 USDT |
1.0405 USDT |
1.0664 USDT |
1.0637 USDT |
| 2023-04-21 |
1.0827 USDT |
239,936.7100 GHST |
1.0932 USDT |
1.0520 USDT |
1.1118 USDT |
1.0582 USDT |
| 2023-04-20 |
1.1117 USDT |
361,923.6900 GHST |
1.1009 USDT |
1.0841 USDT |
1.1530 USDT |
1.0938 USDT |
| 2023-04-19 |
1.1375 USDT |
343,745.9800 GHST |
1.2039 USDT |
1.1090 USDT |
1.2053 USDT |
1.1126 USDT |
| 2023-04-18 |
1.2104 USDT |
377,605.6000 GHST |
1.2035 USDT |
1.1978 USDT |
1.2360 USDT |
1.2041 USDT |
| 2023-04-17 |
1.1942 USDT |
637,976.1600 GHST |
1.1496 USDT |
1.1473 USDT |
1.2712 USDT |
1.2323 USDT |
| 2023-04-16 |
1.1504 USDT |
379,270.9700 GHST |
1.1543 USDT |
1.1297 USDT |
1.1856 USDT |
1.1439 USDT |
| 2023-04-15 |
1.1502 USDT |
410,495.7400 GHST |
1.1460 USDT |
1.1193 USDT |
1.1732 USDT |
1.1570 USDT |
| 2023-04-14 |
1.1159 USDT |
397,750.3900 GHST |
1.0918 USDT |
1.0841 USDT |
1.1556 USDT |
1.1522 USDT |
| 2023-04-13 |
1.0795 USDT |
259,739.2600 GHST |
1.0613 USDT |
1.0527 USDT |
1.1082 USDT |
1.0994 USDT |
| 2023-04-12 |
1.0809 USDT |
291,605.7800 GHST |
1.1186 USDT |
1.0571 USDT |
1.1297 USDT |
1.0671 USDT |
| 2023-04-11 |
1.1067 USDT |
282,077.6600 GHST |
1.1023 USDT |
1.0918 USDT |
1.1245 USDT |
1.1173 USDT |
| 2023-04-10 |
1.0866 USDT |
218,670.8300 GHST |
1.0829 USDT |
1.0706 USDT |
1.1055 USDT |
1.1027 USDT |
| 2023-04-09 |
1.0945 USDT |
460,049.9400 GHST |
1.0800 USDT |
1.0653 USDT |
1.1275 USDT |
1.0857 USDT |
| 2023-04-08 |
1.0766 USDT |
188,231.7600 GHST |
1.0605 USDT |
1.0596 USDT |
1.0980 USDT |
1.0972 USDT |
| 2023-04-07 |
1.0723 USDT |
160,047.8600 GHST |
1.0730 USDT |
1.0627 USDT |
1.0917 USDT |
1.0694 USDT |
| 2023-04-06 |
1.0629 USDT |
238,936.8800 GHST |
1.0766 USDT |
1.0480 USDT |
1.0820 USDT |
1.0682 USDT |