Identifier on HitBTC: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-14 |
1.0659 USDT |
334,369.7600 GHST |
1.0658 USDT |
1.0620 USDT |
1.0777 USDT |
1.0675 USDT |
| 2023-02-13 |
1.0748 USDT |
461,868.4500 GHST |
1.0905 USDT |
1.0603 USDT |
1.0917 USDT |
1.0671 USDT |
| 2023-02-12 |
1.1006 USDT |
476,127.1200 GHST |
1.0959 USDT |
1.0894 USDT |
1.1205 USDT |
1.0905 USDT |
| 2023-02-11 |
1.0888 USDT |
256,727.9500 GHST |
1.0808 USDT |
1.0785 USDT |
1.1068 USDT |
1.0961 USDT |
| 2023-02-10 |
1.0884 USDT |
238,691.3500 GHST |
1.0864 USDT |
1.0814 USDT |
1.0968 USDT |
1.0848 USDT |
| 2023-02-09 |
1.1005 USDT |
540,460.8900 GHST |
1.1279 USDT |
1.0852 USDT |
1.1308 USDT |
1.0872 USDT |
| 2023-02-08 |
1.1264 USDT |
530,144.3600 GHST |
1.1186 USDT |
1.1181 USDT |
1.1326 USDT |
1.1271 USDT |
| 2023-02-07 |
1.1026 USDT |
549,818.0900 GHST |
1.1001 USDT |
1.0920 USDT |
1.1187 USDT |
1.1126 USDT |
| 2023-02-06 |
1.1088 USDT |
242,855.2600 GHST |
1.1200 USDT |
1.1006 USDT |
1.1288 USDT |
1.1026 USDT |
| 2023-02-05 |
1.1172 USDT |
416,114.5600 GHST |
1.1179 USDT |
1.1064 USDT |
1.1282 USDT |
1.1192 USDT |
| 2023-02-04 |
1.1442 USDT |
463,144.9700 GHST |
1.1499 USDT |
1.1161 USDT |
1.1536 USDT |
1.1197 USDT |
| 2023-02-03 |
1.1355 USDT |
557,999.6300 GHST |
1.1284 USDT |
1.1218 USDT |
1.1538 USDT |
1.1492 USDT |
| 2023-02-02 |
1.1249 USDT |
694,586.9200 GHST |
1.1127 USDT |
1.1107 USDT |
1.1396 USDT |
1.1241 USDT |
| 2023-02-01 |
1.1177 USDT |
471,733.4900 GHST |
1.1406 USDT |
1.0836 USDT |
1.1461 USDT |
1.1123 USDT |
| 2023-01-31 |
1.1418 USDT |
1,996,323.6200 GHST |
1.1345 USDT |
1.1233 USDT |
1.1577 USDT |
1.1301 USDT |
| 2023-01-30 |
1.1209 USDT |
999,982.3300 GHST |
1.0762 USDT |
0.6500 USDT |
1.1634 USDT |
1.1249 USDT |
| 2023-01-29 |
1.0605 USDT |
547,919.2000 GHST |
1.0391 USDT |
1.0358 USDT |
1.0826 USDT |
1.0773 USDT |
| 2023-01-28 |
1.0401 USDT |
415,071.4200 GHST |
1.0434 USDT |
1.0326 USDT |
1.0482 USDT |
1.0434 USDT |
| 2023-01-27 |
1.0331 USDT |
482,657.0600 GHST |
1.0282 USDT |
1.0180 USDT |
1.0587 USDT |
1.0405 USDT |
| 2023-01-26 |
1.0245 USDT |
386,993.9600 GHST |
1.0159 USDT |
1.0120 USDT |
1.0342 USDT |
1.0223 USDT |
| 2023-01-25 |
1.0118 USDT |
140,918.7000 GHST |
1.0128 USDT |
1.0071 USDT |
1.0175 USDT |
1.0120 USDT |
| 2023-01-24 |
1.0180 USDT |
254,266.3300 GHST |
1.0192 USDT |
1.0119 USDT |
1.0258 USDT |
1.0227 USDT |
| 2023-01-23 |
1.0172 USDT |
209,346.9600 GHST |
1.0196 USDT |
1.0104 USDT |
1.0248 USDT |
1.0168 USDT |
| 2023-01-22 |
1.0233 USDT |
394,159.3100 GHST |
1.0245 USDT |
1.0131 USDT |
1.0296 USDT |
1.0176 USDT |
| 2023-01-21 |
1.0151 USDT |
285,758.7700 GHST |
1.0164 USDT |
1.0111 USDT |
1.0206 USDT |
1.0126 USDT |
| 2023-01-20 |
1.0054 USDT |
437,464.8800 GHST |
1.0219 USDT |
0.9921 USDT |
1.0336 USDT |
1.0015 USDT |
| 2023-01-19 |
1.0312 USDT |
731,422.4400 GHST |
1.0164 USDT |
1.0156 USDT |
1.0627 USDT |
1.0229 USDT |
| 2023-01-18 |
1.0104 USDT |
436,851.3200 GHST |
1.0024 USDT |
0.9950 USDT |
1.0294 USDT |
1.0202 USDT |
| 2023-01-17 |
1.0106 USDT |
317,806.3400 GHST |
1.0091 USDT |
1.0031 USDT |
1.0168 USDT |
1.0061 USDT |
| 2023-01-16 |
1.0106 USDT |
248,093.6500 GHST |
1.0090 USDT |
1.0046 USDT |
1.0228 USDT |
1.0084 USDT |
| 2023-01-15 |
1.0075 USDT |
780,789.6200 GHST |
1.0110 USDT |
1.0012 USDT |
1.0140 USDT |
1.0099 USDT |
| 2023-01-14 |
1.0126 USDT |
649,038.8800 GHST |
0.9976 USDT |
0.9974 USDT |
1.0292 USDT |
1.0114 USDT |
| 2023-01-13 |
0.9955 USDT |
242,462.9400 GHST |
0.9937 USDT |
0.9913 USDT |
0.9994 USDT |
0.9961 USDT |
| 2023-01-12 |
0.9918 USDT |
270,288.5000 GHST |
0.9960 USDT |
0.9851 USDT |
1.0000 USDT |
0.9935 USDT |
| 2023-01-11 |
0.9940 USDT |
207,449.0200 GHST |
0.9972 USDT |
0.9861 USDT |
1.0025 USDT |
0.9905 USDT |
| 2023-01-10 |
0.9951 USDT |
299,639.4900 GHST |
0.9950 USDT |
0.9901 USDT |
1.0007 USDT |
0.9974 USDT |
| 2023-01-09 |
0.9969 USDT |
286,115.0300 GHST |
0.9888 USDT |
0.9858 USDT |
1.0047 USDT |
0.9954 USDT |
| 2023-01-08 |
0.9786 USDT |
152,107.8100 GHST |
0.9770 USDT |
0.9734 USDT |
0.9881 USDT |
0.9871 USDT |
| 2023-01-07 |
0.9790 USDT |
180,225.6700 GHST |
0.9796 USDT |
0.9726 USDT |
0.9868 USDT |
0.9762 USDT |
| 2023-01-06 |
0.9755 USDT |
128,589.6400 GHST |
0.9768 USDT |
0.9715 USDT |
0.9810 USDT |
0.9792 USDT |
| 2023-01-05 |
0.9784 USDT |
139,657.5600 GHST |
0.9838 USDT |
0.9729 USDT |
0.9871 USDT |
0.9760 USDT |
| 2023-01-04 |
0.9805 USDT |
154,118.3300 GHST |
0.9776 USDT |
0.9727 USDT |
0.9898 USDT |
0.9781 USDT |
| 2023-01-03 |
0.9776 USDT |
76,824.8000 GHST |
0.9808 USDT |
0.9726 USDT |
0.9846 USDT |
0.9743 USDT |
| 2023-01-02 |
0.9814 USDT |
114,171.4600 GHST |
0.9765 USDT |
0.9745 USDT |
0.9890 USDT |
0.9864 USDT |
| 2023-01-01 |
0.9768 USDT |
81,184.6900 GHST |
0.9768 USDT |
0.9746 USDT |
0.9796 USDT |
0.9771 USDT |
| 2022-12-31 |
0.9803 USDT |
142,228.7000 GHST |
0.9749 USDT |
0.9725 USDT |
0.9948 USDT |
0.9797 USDT |
| 2022-12-30 |
0.9803 USDT |
119,283.6600 GHST |
0.9798 USDT |
0.9744 USDT |
0.9857 USDT |
0.9787 USDT |
| 2022-12-29 |
0.9836 USDT |
156,989.2100 GHST |
0.9843 USDT |
0.9798 USDT |
0.9881 USDT |
0.9811 USDT |
| 2022-12-28 |
0.9981 USDT |
208,560.8500 GHST |
1.0062 USDT |
0.9883 USDT |
1.0078 USDT |
0.9887 USDT |
| 2022-12-27 |
1.0061 USDT |
142,174.5900 GHST |
1.0053 USDT |
1.0012 USDT |
1.0136 USDT |
1.0068 USDT |