Identifier on HitBTC: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-17 |
1.2043 USDT |
155,950.0900 GHST |
1.2018 USDT |
1.1963 USDT |
1.2139 USDT |
1.2062 USDT |
| 2022-09-16 |
1.2026 USDT |
145,510.8500 GHST |
1.1956 USDT |
1.1946 USDT |
1.2182 USDT |
1.2051 USDT |
| 2022-09-15 |
1.2017 USDT |
189,415.1600 GHST |
1.2078 USDT |
1.1969 USDT |
1.2082 USDT |
1.2013 USDT |
| 2022-09-14 |
1.2059 USDT |
299,030.3400 GHST |
1.2068 USDT |
1.1951 USDT |
1.2148 USDT |
1.2084 USDT |
| 2022-09-13 |
1.2135 USDT |
305,589.4600 GHST |
1.2140 USDT |
1.2085 USDT |
1.2236 USDT |
1.2120 USDT |
| 2022-09-12 |
1.2226 USDT |
334,235.9700 GHST |
1.2318 USDT |
1.2105 USDT |
1.2407 USDT |
1.2157 USDT |
| 2022-09-11 |
1.2331 USDT |
261,128.7300 GHST |
1.2343 USDT |
1.2263 USDT |
1.2401 USDT |
1.2315 USDT |
| 2022-09-10 |
1.2339 USDT |
322,433.0800 GHST |
1.2355 USDT |
1.2314 USDT |
1.2389 USDT |
1.2348 USDT |
| 2022-09-09 |
1.2395 USDT |
268,967.1500 GHST |
1.2321 USDT |
1.2286 USDT |
1.2658 USDT |
1.2327 USDT |
| 2022-09-08 |
1.2347 USDT |
198,749.8700 GHST |
1.2394 USDT |
1.2272 USDT |
1.2452 USDT |
1.2346 USDT |
| 2022-09-07 |
1.2294 USDT |
120,347.7500 GHST |
1.2301 USDT |
1.2208 USDT |
1.2349 USDT |
1.2330 USDT |
| 2022-09-06 |
1.2389 USDT |
313,088.3300 GHST |
1.2482 USDT |
1.2239 USDT |
1.2554 USDT |
1.2317 USDT |
| 2022-09-05 |
1.2468 USDT |
147,459.7200 GHST |
1.2497 USDT |
1.2424 USDT |
1.2543 USDT |
1.2481 USDT |
| 2022-09-04 |
1.2538 USDT |
164,776.9700 GHST |
1.2542 USDT |
1.2499 USDT |
1.2591 USDT |
1.2527 USDT |
| 2022-09-03 |
1.2563 USDT |
127,627.2900 GHST |
1.2561 USDT |
1.2512 USDT |
1.2615 USDT |
1.2586 USDT |
| 2022-09-02 |
1.2603 USDT |
173,630.9800 GHST |
1.2647 USDT |
1.2527 USDT |
1.2658 USDT |
1.2586 USDT |
| 2022-09-01 |
1.2567 USDT |
234,894.0300 GHST |
1.2555 USDT |
1.2510 USDT |
1.2640 USDT |
1.2596 USDT |
| 2022-08-31 |
1.2573 USDT |
166,986.7600 GHST |
1.2556 USDT |
1.2498 USDT |
1.2672 USDT |
1.2568 USDT |
| 2022-08-30 |
1.2682 USDT |
258,145.3200 GHST |
1.2745 USDT |
1.2579 USDT |
1.2776 USDT |
1.2587 USDT |
| 2022-08-29 |
1.2703 USDT |
77,982.7000 GHST |
1.2630 USDT |
1.2597 USDT |
1.2799 USDT |
1.2745 USDT |
| 2022-08-28 |
1.2702 USDT |
227,428.6200 GHST |
1.2741 USDT |
1.2629 USDT |
1.2777 USDT |
1.2661 USDT |
| 2022-08-27 |
1.2806 USDT |
311,381.9600 GHST |
1.2711 USDT |
1.2704 USDT |
1.2932 USDT |
1.2767 USDT |
| 2022-08-26 |
1.2922 USDT |
376,479.3000 GHST |
1.3025 USDT |
1.2770 USDT |
1.3065 USDT |
1.2809 USDT |
| 2022-08-25 |
1.3100 USDT |
407,328.2600 GHST |
1.3074 USDT |
1.2970 USDT |
1.3216 USDT |
1.3013 USDT |
| 2022-08-24 |
1.3119 USDT |
256,228.4700 GHST |
1.3108 USDT |
1.3064 USDT |
1.3178 USDT |
1.3065 USDT |
| 2022-08-23 |
1.3165 USDT |
263,723.2000 GHST |
1.3227 USDT |
1.3094 USDT |
1.3261 USDT |
1.3128 USDT |
| 2022-08-22 |
1.3167 USDT |
94,335.5300 GHST |
1.3160 USDT |
1.3108 USDT |
1.3197 USDT |
1.3177 USDT |
| 2022-07-27 |
1.3435 USDT |
0.0200 GHST |
1.3435 USDT |
1.3435 USDT |
1.3435 USDT |
1.3435 USDT |
| 2022-07-23 |
1.3290 USDT |
0.3100 GHST |
1.3290 USDT |
1.3290 USDT |
1.3290 USDT |
1.3290 USDT |
| 2022-07-22 |
1.3361 USDT |
0.5100 GHST |
1.3394 USDT |
1.3352 USDT |
1.3394 USDT |
1.3352 USDT |
| 2022-07-19 |
1.3383 USDT |
6.8300 GHST |
1.3413 USDT |
1.3300 USDT |
1.3413 USDT |
1.3339 USDT |
| 2022-07-18 |
1.3300 USDT |
48.5700 GHST |
1.3340 USDT |
1.3289 USDT |
1.3340 USDT |
1.3289 USDT |
| 2022-07-15 |
1.3257 USDT |
42.3500 GHST |
1.3259 USDT |
1.3230 USDT |
1.3335 USDT |
1.3230 USDT |
| 2022-07-14 |
1.3295 USDT |
14.6200 GHST |
1.3220 USDT |
1.3220 USDT |
1.3330 USDT |
1.3330 USDT |
| 2022-07-13 |
1.2035 USDT |
0.0200 GHST |
1.3150 USDT |
1.0919 USDT |
1.3150 USDT |
1.0919 USDT |
| 2022-07-09 |
1.3089 USDT |
12.9800 GHST |
1.3089 USDT |
1.3089 USDT |
1.3089 USDT |
1.3089 USDT |
| 2022-07-05 |
1.3114 USDT |
13,354.2900 GHST |
1.3139 USDT |
1.3009 USDT |
1.3235 USDT |
1.3133 USDT |
| 2022-07-04 |
1.3057 USDT |
84,828.8500 GHST |
1.3066 USDT |
1.2989 USDT |
1.3180 USDT |
1.3115 USDT |
| 2022-07-03 |
1.3042 USDT |
72,238.0500 GHST |
1.3034 USDT |
1.2974 USDT |
1.3113 USDT |
1.3069 USDT |
| 2022-07-02 |
1.3044 USDT |
102,894.4300 GHST |
1.3013 USDT |
1.2995 USDT |
1.3105 USDT |
1.3086 USDT |
| 2022-07-01 |
1.3160 USDT |
23.2700 GHST |
1.3162 USDT |
1.3159 USDT |
1.3162 USDT |
1.3159 USDT |
| 2022-06-30 |
1.3143 USDT |
1,907.1000 GHST |
1.2909 USDT |
1.2909 USDT |
1.3227 USDT |
1.3099 USDT |
| 2022-06-25 |
1.0454 USDT |
0.1800 GHST |
1.0454 USDT |
1.0454 USDT |
1.0454 USDT |
1.0454 USDT |
| 2022-06-24 |
1.0570 USDT |
1.5800 GHST |
1.0573 USDT |
1.0570 USDT |
1.0573 USDT |
1.0570 USDT |
| 2022-06-16 |
1.2300 USDT |
0.0100 GHST |
1.2300 USDT |
1.2300 USDT |
1.2300 USDT |
1.2300 USDT |
| 2022-06-13 |
1.3162 USDT |
0.7400 GHST |
1.3162 USDT |
1.3162 USDT |
1.3162 USDT |
1.3162 USDT |
| 2022-05-19 |
1.3162 USDT |
0.0100 GHST |
1.3162 USDT |
1.3162 USDT |
1.3162 USDT |
1.3162 USDT |
| 2022-05-16 |
1.4800 USDT |
0.0100 GHST |
1.4800 USDT |
1.4800 USDT |
1.4800 USDT |
1.4800 USDT |
| 2022-05-15 |
1.5300 USDT |
0.0900 GHST |
1.5700 USDT |
1.4900 USDT |
1.5700 USDT |
1.4900 USDT |
| 2022-05-12 |
1.6250 USDT |
0.1000 GHST |
1.6700 USDT |
1.5800 USDT |
1.6700 USDT |
1.5800 USDT |