Identifier on HitBTC: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-26 |
1.0047 USDT |
201,611.0600 GHST |
1.0051 USDT |
1.0011 USDT |
1.0089 USDT |
1.0039 USDT |
| 2022-12-25 |
1.0074 USDT |
250,104.2700 GHST |
1.0159 USDT |
0.9992 USDT |
1.0202 USDT |
1.0034 USDT |
| 2022-12-24 |
1.0126 USDT |
114,525.7500 GHST |
1.0148 USDT |
1.0031 USDT |
1.0179 USDT |
1.0142 USDT |
| 2022-12-23 |
1.0160 USDT |
164,895.6000 GHST |
1.0193 USDT |
1.0045 USDT |
1.0232 USDT |
1.0178 USDT |
| 2022-12-22 |
1.0188 USDT |
233,716.3200 GHST |
1.0240 USDT |
1.0096 USDT |
1.0381 USDT |
1.0191 USDT |
| 2022-12-21 |
1.0291 USDT |
212,445.6600 GHST |
1.0345 USDT |
1.0226 USDT |
1.0383 USDT |
1.0242 USDT |
| 2022-12-20 |
1.0321 USDT |
260,644.2600 GHST |
1.0275 USDT |
1.0249 USDT |
1.0445 USDT |
1.0333 USDT |
| 2022-12-19 |
1.0179 USDT |
140,428.6300 GHST |
1.0143 USDT |
1.0135 USDT |
1.0249 USDT |
1.0219 USDT |
| 2022-12-18 |
1.0215 USDT |
347,654.9000 GHST |
1.0228 USDT |
1.0170 USDT |
1.0258 USDT |
1.0193 USDT |
| 2022-12-17 |
1.0307 USDT |
774,896.5000 GHST |
1.0227 USDT |
1.0206 USDT |
1.0584 USDT |
1.0306 USDT |
| 2022-12-16 |
1.0013 USDT |
231,550.7900 GHST |
1.0053 USDT |
0.8850 USDT |
1.0078 USDT |
0.9981 USDT |
| 2022-12-15 |
1.0072 USDT |
264,691.6900 GHST |
1.0120 USDT |
1.0026 USDT |
1.0131 USDT |
1.0048 USDT |
| 2022-12-14 |
1.0210 USDT |
248,712.6600 GHST |
1.0219 USDT |
1.0149 USDT |
1.0274 USDT |
1.0211 USDT |
| 2022-12-13 |
1.0358 USDT |
649,664.8300 GHST |
1.0570 USDT |
1.0143 USDT |
1.0585 USDT |
1.0164 USDT |
| 2022-12-12 |
1.0125 USDT |
105,881.3800 GHST |
1.0148 USDT |
1.0026 USDT |
1.0201 USDT |
1.0053 USDT |
| 2022-12-11 |
1.0205 USDT |
147,099.2800 GHST |
1.0155 USDT |
1.0147 USDT |
1.0252 USDT |
1.0205 USDT |
| 2022-12-10 |
1.0197 USDT |
130,842.6400 GHST |
1.0226 USDT |
1.0138 USDT |
1.0333 USDT |
1.0167 USDT |
| 2022-12-09 |
1.0228 USDT |
133,999.1800 GHST |
1.0247 USDT |
1.0160 USDT |
1.0290 USDT |
1.0166 USDT |
| 2022-12-08 |
1.0216 USDT |
223,917.9500 GHST |
1.0195 USDT |
1.0124 USDT |
1.0308 USDT |
1.0210 USDT |
| 2022-12-07 |
1.0322 USDT |
460,902.5600 GHST |
1.0329 USDT |
1.0164 USDT |
1.0487 USDT |
1.0186 USDT |
| 2022-12-06 |
1.0488 USDT |
604,001.1800 GHST |
1.0449 USDT |
1.0320 USDT |
1.0598 USDT |
1.0329 USDT |
| 2022-12-05 |
1.0391 USDT |
443,722.2600 GHST |
1.0347 USDT |
1.0281 USDT |
1.0815 USDT |
1.0466 USDT |
| 2022-12-04 |
1.0263 USDT |
120,556.5500 GHST |
1.0185 USDT |
1.0160 USDT |
1.0485 USDT |
1.0332 USDT |
| 2022-12-03 |
1.0215 USDT |
125,998.2800 GHST |
1.0281 USDT |
1.0146 USDT |
1.0299 USDT |
1.0169 USDT |
| 2022-12-02 |
1.0247 USDT |
123,823.9300 GHST |
1.0493 USDT |
1.0110 USDT |
1.0524 USDT |
1.0198 USDT |
| 2022-12-01 |
1.0552 USDT |
239,034.2200 GHST |
1.0570 USDT |
1.0445 USDT |
1.0634 USDT |
1.0465 USDT |
| 2022-11-30 |
1.0605 USDT |
325,873.5800 GHST |
1.0578 USDT |
1.0478 USDT |
1.0712 USDT |
1.0559 USDT |
| 2022-11-29 |
1.0427 USDT |
204,679.0700 GHST |
1.0255 USDT |
1.0209 USDT |
1.0933 USDT |
1.0569 USDT |
| 2022-11-28 |
1.0228 USDT |
141,389.9500 GHST |
1.0278 USDT |
1.0175 USDT |
1.0380 USDT |
1.0257 USDT |
| 2022-11-27 |
1.0326 USDT |
106,750.9700 GHST |
1.0371 USDT |
1.0279 USDT |
1.0426 USDT |
1.0280 USDT |
| 2022-11-26 |
1.0317 USDT |
135,375.0000 GHST |
1.0186 USDT |
1.0176 USDT |
1.0557 USDT |
1.0203 USDT |
| 2022-11-25 |
1.0201 USDT |
71,117.8400 GHST |
1.0269 USDT |
1.0168 USDT |
1.0280 USDT |
1.0191 USDT |
| 2022-11-24 |
1.0261 USDT |
173,472.6600 GHST |
1.0336 USDT |
1.0219 USDT |
1.0347 USDT |
1.0265 USDT |
| 2022-11-23 |
1.0296 USDT |
167,113.4600 GHST |
1.0209 USDT |
1.0197 USDT |
1.0390 USDT |
1.0327 USDT |
| 2022-11-22 |
1.0217 USDT |
139,616.9800 GHST |
1.0203 USDT |
1.0180 USDT |
1.0289 USDT |
1.0219 USDT |
| 2022-11-21 |
1.0196 USDT |
141,559.2100 GHST |
1.0176 USDT |
1.0160 USDT |
1.0250 USDT |
1.0209 USDT |
| 2022-11-20 |
1.0223 USDT |
122,296.6900 GHST |
1.0242 USDT |
1.0180 USDT |
1.0338 USDT |
1.0196 USDT |
| 2022-11-19 |
1.0193 USDT |
52,363.1900 GHST |
1.0231 USDT |
1.0173 USDT |
1.0250 USDT |
1.0209 USDT |
| 2022-11-18 |
1.0195 USDT |
100,883.7200 GHST |
1.0177 USDT |
1.0172 USDT |
1.0261 USDT |
1.0226 USDT |
| 2022-11-17 |
1.0194 USDT |
141,147.0500 GHST |
1.0247 USDT |
1.0158 USDT |
1.0269 USDT |
1.0186 USDT |
| 2022-11-16 |
1.0312 USDT |
79,893.6200 GHST |
1.0390 USDT |
1.0206 USDT |
1.0409 USDT |
1.0255 USDT |
| 2022-11-15 |
1.0396 USDT |
50,068.6600 GHST |
1.0375 USDT |
1.0337 USDT |
1.0468 USDT |
1.0386 USDT |
| 2022-11-14 |
1.0390 USDT |
160,947.3200 GHST |
1.0372 USDT |
1.0326 USDT |
1.0491 USDT |
1.0345 USDT |
| 2022-11-13 |
1.0406 USDT |
147,689.8300 GHST |
1.0447 USDT |
1.0353 USDT |
1.0475 USDT |
1.0375 USDT |
| 2022-11-12 |
1.0469 USDT |
95,827.0600 GHST |
1.0533 USDT |
1.0436 USDT |
1.0540 USDT |
1.0440 USDT |
| 2022-11-11 |
1.0581 USDT |
177,461.4500 GHST |
1.0627 USDT |
1.0472 USDT |
1.0695 USDT |
1.0493 USDT |
| 2022-11-10 |
1.0606 USDT |
325,948.5600 GHST |
1.0585 USDT |
1.0516 USDT |
1.0854 USDT |
1.0662 USDT |
| 2022-11-09 |
1.0745 USDT |
332,558.9000 GHST |
1.0849 USDT |
1.0554 USDT |
1.0856 USDT |
1.0557 USDT |
| 2022-11-08 |
1.0927 USDT |
323,434.4100 GHST |
1.1003 USDT |
1.0703 USDT |
1.1142 USDT |
1.0863 USDT |
| 2022-11-07 |
1.0979 USDT |
160,065.3500 GHST |
1.0963 USDT |
1.0932 USDT |
1.1086 USDT |
1.1001 USDT |