Identifier on HitBTC: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-06 |
1.1054 USDT |
212,309.0400 GHST |
1.1090 USDT |
1.0971 USDT |
1.1103 USDT |
1.0995 USDT |
| 2022-11-05 |
1.1146 USDT |
332,520.7500 GHST |
1.1209 USDT |
1.1051 USDT |
1.1269 USDT |
1.1108 USDT |
| 2022-11-04 |
1.1143 USDT |
258,120.4000 GHST |
1.1025 USDT |
1.1010 USDT |
1.1247 USDT |
1.1187 USDT |
| 2022-11-03 |
1.1070 USDT |
216,123.5800 GHST |
1.1038 USDT |
1.1005 USDT |
1.1189 USDT |
1.1026 USDT |
| 2022-11-02 |
1.1048 USDT |
214,174.7900 GHST |
1.1032 USDT |
1.0946 USDT |
1.1179 USDT |
1.1035 USDT |
| 2022-11-01 |
1.1130 USDT |
159,945.9800 GHST |
1.1250 USDT |
1.0991 USDT |
1.1300 USDT |
1.1034 USDT |
| 2022-10-31 |
1.1272 USDT |
172,361.4900 GHST |
1.1216 USDT |
1.1211 USDT |
1.1331 USDT |
1.1245 USDT |
| 2022-10-30 |
1.1284 USDT |
111,570.1700 GHST |
1.1314 USDT |
1.1210 USDT |
1.1353 USDT |
1.1226 USDT |
| 2022-10-29 |
1.1384 USDT |
133,385.0100 GHST |
1.1381 USDT |
1.1318 USDT |
1.1430 USDT |
1.1354 USDT |
| 2022-10-28 |
1.1390 USDT |
116,554.4400 GHST |
1.1387 USDT |
1.1359 USDT |
1.1431 USDT |
1.1427 USDT |
| 2022-10-27 |
1.1393 USDT |
139,734.0100 GHST |
1.1456 USDT |
1.1339 USDT |
1.1474 USDT |
1.1373 USDT |
| 2022-10-26 |
1.1433 USDT |
121,910.8400 GHST |
1.1392 USDT |
1.1383 USDT |
1.1509 USDT |
1.1425 USDT |
| 2022-10-25 |
1.1455 USDT |
141,376.1800 GHST |
1.1409 USDT |
1.1388 USDT |
1.1549 USDT |
1.1394 USDT |
| 2022-10-24 |
1.1462 USDT |
101,373.8600 GHST |
1.1578 USDT |
1.1400 USDT |
1.1586 USDT |
1.1419 USDT |
| 2022-10-23 |
1.1536 USDT |
113,528.5900 GHST |
1.1581 USDT |
1.1458 USDT |
1.1663 USDT |
1.1566 USDT |
| 2022-10-22 |
1.1496 USDT |
98,953.8700 GHST |
1.1437 USDT |
1.1385 USDT |
1.1603 USDT |
1.1596 USDT |
| 2022-10-21 |
1.1426 USDT |
98,124.7500 GHST |
1.1420 USDT |
1.1383 USDT |
1.1512 USDT |
1.1507 USDT |
| 2022-10-20 |
1.1427 USDT |
133,908.5100 GHST |
1.1404 USDT |
1.1370 USDT |
1.1490 USDT |
1.1416 USDT |
| 2022-10-19 |
1.1469 USDT |
127,567.8700 GHST |
1.1525 USDT |
1.1409 USDT |
1.1539 USDT |
1.1411 USDT |
| 2022-10-18 |
1.1503 USDT |
117,827.8300 GHST |
1.1538 USDT |
1.1443 USDT |
1.1918 USDT |
1.1457 USDT |
| 2022-10-17 |
1.1484 USDT |
92,576.1600 GHST |
1.1411 USDT |
1.1406 USDT |
1.1549 USDT |
1.1495 USDT |
| 2022-10-16 |
1.1445 USDT |
69,282.2400 GHST |
1.1446 USDT |
1.1409 USDT |
1.1504 USDT |
1.1429 USDT |
| 2022-10-15 |
1.1432 USDT |
110,099.5300 GHST |
1.1404 USDT |
1.1378 USDT |
1.1492 USDT |
1.1426 USDT |
| 2022-10-14 |
1.1549 USDT |
167,584.1300 GHST |
1.1543 USDT |
1.1437 USDT |
1.1693 USDT |
1.1442 USDT |
| 2022-10-13 |
1.1554 USDT |
117,113.6600 GHST |
1.1538 USDT |
1.1436 USDT |
1.1689 USDT |
1.1573 USDT |
| 2022-10-12 |
1.1577 USDT |
55,651.4700 GHST |
1.1597 USDT |
1.1539 USDT |
1.1623 USDT |
1.1540 USDT |
| 2022-10-11 |
1.1606 USDT |
59,598.4200 GHST |
1.1608 USDT |
1.1563 USDT |
1.1659 USDT |
1.1613 USDT |
| 2022-10-10 |
1.1618 USDT |
49,957.5300 GHST |
1.1654 USDT |
1.1588 USDT |
1.1698 USDT |
1.1658 USDT |
| 2022-10-09 |
1.1646 USDT |
25,909.4500 GHST |
1.1616 USDT |
1.1599 USDT |
1.1691 USDT |
1.1647 USDT |
| 2022-10-08 |
1.1623 USDT |
39,660.1400 GHST |
1.1610 USDT |
1.1591 USDT |
1.1668 USDT |
1.1632 USDT |
| 2022-10-07 |
1.1614 USDT |
89,322.2200 GHST |
1.1643 USDT |
1.1582 USDT |
1.1649 USDT |
1.1617 USDT |
| 2022-10-06 |
1.1691 USDT |
124,745.3000 GHST |
1.1721 USDT |
1.1639 USDT |
1.1771 USDT |
1.1645 USDT |
| 2022-10-05 |
1.1706 USDT |
106,639.1200 GHST |
1.1750 USDT |
1.1643 USDT |
1.1754 USDT |
1.1699 USDT |
| 2022-10-04 |
1.1727 USDT |
197,214.8400 GHST |
1.1707 USDT |
1.1662 USDT |
1.1924 USDT |
1.1712 USDT |
| 2022-10-03 |
1.1716 USDT |
134,870.6000 GHST |
1.1672 USDT |
1.1640 USDT |
1.1785 USDT |
1.1713 USDT |
| 2022-10-02 |
1.1735 USDT |
47,938.0600 GHST |
1.1753 USDT |
1.1674 USDT |
1.1782 USDT |
1.1738 USDT |
| 2022-10-01 |
1.1778 USDT |
71,123.2100 GHST |
1.1793 USDT |
1.1733 USDT |
1.1836 USDT |
1.1764 USDT |
| 2022-09-30 |
1.1801 USDT |
115,284.3000 GHST |
1.1798 USDT |
1.1743 USDT |
1.1890 USDT |
1.1792 USDT |
| 2022-09-29 |
1.1839 USDT |
144,796.0900 GHST |
1.1855 USDT |
1.1790 USDT |
1.1886 USDT |
1.1827 USDT |
| 2022-09-28 |
1.1892 USDT |
172,498.7300 GHST |
1.1822 USDT |
1.1760 USDT |
1.2107 USDT |
1.1861 USDT |
| 2022-09-27 |
1.1854 USDT |
138,170.0500 GHST |
1.1862 USDT |
1.1788 USDT |
1.1938 USDT |
1.1812 USDT |
| 2022-09-26 |
1.1871 USDT |
78,156.7600 GHST |
1.1835 USDT |
1.1815 USDT |
1.1949 USDT |
1.1853 USDT |
| 2022-09-25 |
1.1863 USDT |
116,742.7100 GHST |
1.1864 USDT |
1.1823 USDT |
1.1912 USDT |
1.1849 USDT |
| 2022-09-24 |
1.1908 USDT |
163,573.6000 GHST |
1.1939 USDT |
1.1855 USDT |
1.1989 USDT |
1.1866 USDT |
| 2022-09-23 |
1.1896 USDT |
144,818.3700 GHST |
1.1939 USDT |
1.1794 USDT |
1.1988 USDT |
1.1866 USDT |
| 2022-09-22 |
1.1929 USDT |
229,547.5800 GHST |
1.1888 USDT |
1.1870 USDT |
1.1990 USDT |
1.1935 USDT |
| 2022-09-21 |
1.1954 USDT |
150,519.0300 GHST |
1.1883 USDT |
1.1870 USDT |
1.2142 USDT |
1.1893 USDT |
| 2022-09-20 |
1.1970 USDT |
135,267.5100 GHST |
1.2049 USDT |
1.1872 USDT |
1.2081 USDT |
1.1919 USDT |
| 2022-09-19 |
1.2019 USDT |
198,766.8400 GHST |
1.1942 USDT |
1.1873 USDT |
1.2260 USDT |
1.2076 USDT |
| 2022-09-18 |
1.2009 USDT |
183,715.9600 GHST |
1.2062 USDT |
1.1928 USDT |
1.2082 USDT |
1.1954 USDT |