Identifier on HitBTC: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-05 |
1.0770 USDT |
330,796.5900 GHST |
1.0784 USDT |
1.0550 USDT |
1.0967 USDT |
1.0806 USDT |
| 2023-04-04 |
1.0563 USDT |
246,100.0400 GHST |
1.0590 USDT |
1.0365 USDT |
1.0803 USDT |
1.0769 USDT |
| 2023-04-03 |
1.0769 USDT |
252,976.8500 GHST |
1.0853 USDT |
1.0541 USDT |
1.0894 USDT |
1.0576 USDT |
| 2023-04-02 |
1.1014 USDT |
326,888.2800 GHST |
1.1192 USDT |
1.0794 USDT |
1.1212 USDT |
1.0863 USDT |
| 2023-04-01 |
1.1219 USDT |
746,425.2200 GHST |
1.1842 USDT |
1.0989 USDT |
1.1855 USDT |
1.1173 USDT |
| 2023-03-31 |
1.1538 USDT |
794,257.1900 GHST |
1.0939 USDT |
1.0901 USDT |
1.2854 USDT |
1.1888 USDT |
| 2023-03-30 |
1.0732 USDT |
310,804.0100 GHST |
1.0739 USDT |
1.0603 USDT |
1.0944 USDT |
1.0775 USDT |
| 2023-03-29 |
1.0676 USDT |
345,894.3200 GHST |
1.0492 USDT |
1.0443 USDT |
1.0882 USDT |
1.0704 USDT |
| 2023-03-28 |
1.0251 USDT |
415,393.8300 GHST |
1.0410 USDT |
0.9996 USDT |
1.0530 USDT |
1.0480 USDT |
| 2023-03-27 |
1.1013 USDT |
431,096.3000 GHST |
1.1221 USDT |
1.0412 USDT |
1.1435 USDT |
1.0468 USDT |
| 2023-03-26 |
1.1165 USDT |
462,386.9900 GHST |
1.1364 USDT |
1.1000 USDT |
1.1375 USDT |
1.1180 USDT |
| 2023-03-25 |
1.1486 USDT |
155,858.6600 GHST |
1.1654 USDT |
1.1283 USDT |
1.1684 USDT |
1.1360 USDT |
| 2023-03-24 |
1.2243 USDT |
454,661.5100 GHST |
1.2207 USDT |
1.1697 USDT |
1.2583 USDT |
1.1748 USDT |
| 2023-03-23 |
1.1944 USDT |
674,336.8900 GHST |
1.1863 USDT |
1.1628 USDT |
1.2310 USDT |
1.1992 USDT |
| 2023-03-22 |
1.2119 USDT |
1,174,122.9800 GHST |
1.2776 USDT |
1.1609 USDT |
1.3076 USDT |
1.1703 USDT |
| 2023-03-21 |
1.3468 USDT |
589,575.6600 GHST |
1.3459 USDT |
1.3089 USDT |
1.4200 USDT |
1.3124 USDT |
| 2023-03-20 |
1.3631 USDT |
1,038,613.9900 GHST |
1.3539 USDT |
1.3014 USDT |
1.4199 USDT |
1.3513 USDT |
| 2023-03-19 |
1.3599 USDT |
524,970.5300 GHST |
1.3379 USDT |
0.7600 USDT |
1.4058 USDT |
1.3821 USDT |
| 2023-03-18 |
1.3496 USDT |
945,982.2900 GHST |
1.2202 USDT |
1.2092 USDT |
1.4573 USDT |
1.3507 USDT |
| 2023-03-17 |
1.2160 USDT |
469,019.5200 GHST |
1.1683 USDT |
1.1581 USDT |
1.2651 USDT |
1.2545 USDT |
| 2023-03-16 |
1.1600 USDT |
428,678.4300 GHST |
1.1198 USDT |
1.1194 USDT |
1.1896 USDT |
1.1685 USDT |
| 2023-03-15 |
1.2009 USDT |
824,594.6000 GHST |
1.2556 USDT |
1.1178 USDT |
1.2778 USDT |
1.1377 USDT |
| 2023-03-14 |
1.2332 USDT |
507,583.1800 GHST |
1.2560 USDT |
1.1209 USDT |
1.3428 USDT |
1.2778 USDT |
| 2023-03-13 |
1.2696 USDT |
386,783.0400 GHST |
1.2156 USDT |
1.2046 USDT |
1.3647 USDT |
1.2607 USDT |
| 2023-03-12 |
1.1318 USDT |
460,819.6700 GHST |
1.1760 USDT |
1.0507 USDT |
1.2049 USDT |
1.1367 USDT |
| 2023-03-11 |
1.1336 USDT |
425,968.5600 GHST |
1.3655 USDT |
1.0571 USDT |
2.2124 USDT |
1.1614 USDT |
| 2023-03-10 |
1.3720 USDT |
567,913.1500 GHST |
1.4154 USDT |
1.3485 USDT |
1.4166 USDT |
1.3518 USDT |
| 2023-03-09 |
1.4761 USDT |
680,109.6000 GHST |
1.5028 USDT |
1.4138 USDT |
1.5087 USDT |
1.4181 USDT |
| 2023-03-08 |
1.5696 USDT |
548,523.7900 GHST |
1.6510 USDT |
1.5028 USDT |
1.6510 USDT |
1.5216 USDT |
| 2023-03-07 |
1.5956 USDT |
683,024.8800 GHST |
1.6061 USDT |
1.5563 USDT |
1.6399 USDT |
1.6147 USDT |
| 2023-03-06 |
1.5381 USDT |
545,795.8700 GHST |
1.4874 USDT |
1.4717 USDT |
1.6148 USDT |
1.6103 USDT |
| 2023-03-05 |
1.4653 USDT |
423,880.7400 GHST |
1.4141 USDT |
1.4084 USDT |
1.4944 USDT |
1.4849 USDT |
| 2023-03-04 |
1.4197 USDT |
365,842.9900 GHST |
1.4035 USDT |
1.4032 USDT |
1.4391 USDT |
1.4208 USDT |
| 2023-03-03 |
1.4368 USDT |
456,110.3000 GHST |
1.4830 USDT |
1.4119 USDT |
1.4913 USDT |
1.4150 USDT |
| 2023-03-02 |
1.4868 USDT |
611,155.5600 GHST |
1.5012 USDT |
1.4653 USDT |
1.5178 USDT |
1.4804 USDT |
| 2023-03-01 |
1.4673 USDT |
390,153.1900 GHST |
1.4561 USDT |
1.4488 USDT |
1.4938 USDT |
1.4893 USDT |
| 2023-02-28 |
1.4832 USDT |
480,186.9500 GHST |
1.4938 USDT |
1.4532 USDT |
1.5219 USDT |
1.4693 USDT |
| 2023-02-27 |
1.5253 USDT |
565,694.9700 GHST |
1.5437 USDT |
1.4909 USDT |
1.5456 USDT |
1.4952 USDT |
| 2023-02-26 |
1.5412 USDT |
575,453.0800 GHST |
1.5309 USDT |
1.5251 USDT |
1.5560 USDT |
1.5467 USDT |
| 2023-02-25 |
1.5259 USDT |
500,525.6700 GHST |
1.5231 USDT |
1.4882 USDT |
1.5705 USDT |
1.5248 USDT |
| 2023-02-24 |
1.5917 USDT |
727,537.5000 GHST |
1.6304 USDT |
1.5059 USDT |
1.6447 USDT |
1.5219 USDT |
| 2023-02-23 |
1.5995 USDT |
746,284.0100 GHST |
1.6399 USDT |
1.5638 USDT |
1.6430 USDT |
1.6093 USDT |
| 2023-02-22 |
1.5446 USDT |
769,458.2400 GHST |
1.4965 USDT |
1.4771 USDT |
1.6515 USDT |
1.6152 USDT |
| 2023-02-21 |
1.4634 USDT |
766,526.4600 GHST |
1.4454 USDT |
1.4188 USDT |
1.5314 USDT |
1.4884 USDT |
| 2023-02-20 |
1.4617 USDT |
490,381.2500 GHST |
1.3485 USDT |
1.3436 USDT |
1.5390 USDT |
1.4859 USDT |
| 2023-02-19 |
1.2956 USDT |
744,581.1900 GHST |
1.3113 USDT |
1.2734 USDT |
1.3340 USDT |
1.3134 USDT |
| 2023-02-18 |
1.3343 USDT |
950,672.4200 GHST |
1.3029 USDT |
1.2872 USDT |
1.4335 USDT |
1.3106 USDT |
| 2023-02-17 |
1.1990 USDT |
556,392.4700 GHST |
1.0782 USDT |
1.0777 USDT |
1.3585 USDT |
1.3228 USDT |
| 2023-02-16 |
1.0880 USDT |
475,111.0300 GHST |
1.0788 USDT |
1.0772 USDT |
1.1049 USDT |
1.0943 USDT |
| 2023-02-15 |
1.0728 USDT |
338,434.0200 GHST |
1.0665 USDT |
1.0601 USDT |
1.0846 USDT |
1.0785 USDT |