Identifier on Huobi: ghstusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
2.0040 USDT |
80,608.0578 GHST |
2.0197 USDT |
1.8452 USDT |
1.9191 USDT |
2.0520 USDT |
| 2024-04-18 |
2.0480 USDT |
126,969.6194 GHST |
1.9728 USDT |
1.9040 USDT |
1.9728 USDT |
2.0518 USDT |
| 2024-04-17 |
1.9077 USDT |
92,583.5307 GHST |
1.7136 USDT |
1.6747 USDT |
1.6950 USDT |
1.9749 USDT |
| 2024-04-16 |
1.6820 USDT |
100,596.3905 GHST |
1.7135 USDT |
1.5061 USDT |
1.6473 USDT |
1.6577 USDT |
| 2024-04-15 |
1.8327 USDT |
135,020.5144 GHST |
1.8663 USDT |
1.6817 USDT |
1.7449 USDT |
1.7466 USDT |
| 2024-04-14 |
1.6429 USDT |
162,030.2631 GHST |
1.6028 USDT |
1.4910 USDT |
1.5309 USDT |
1.7951 USDT |
| 2024-04-13 |
1.8032 USDT |
113,398.9392 GHST |
1.6276 USDT |
1.6248 USDT |
1.7383 USDT |
1.9869 USDT |
| 2024-04-12 |
2.0463 USDT |
105,539.7029 GHST |
2.1340 USDT |
1.6975 USDT |
1.8400 USDT |
1.8232 USDT |
| 2024-04-11 |
2.1289 USDT |
98,505.4749 GHST |
2.1742 USDT |
2.0285 USDT |
2.0632 USDT |
2.1652 USDT |
| 2024-04-10 |
2.1584 USDT |
100,524.7917 GHST |
2.1174 USDT |
2.1088 USDT |
2.1522 USDT |
2.1782 USDT |
| 2024-04-09 |
2.3403 USDT |
106,069.6793 GHST |
2.5273 USDT |
2.1481 USDT |
2.2013 USDT |
2.1980 USDT |
| 2024-04-08 |
2.4972 USDT |
96,193.7974 GHST |
2.4434 USDT |
2.3648 USDT |
2.4385 USDT |
2.5303 USDT |
| 2024-04-07 |
2.4876 USDT |
61,119.9045 GHST |
2.5166 USDT |
2.3808 USDT |
2.4649 USDT |
2.5226 USDT |
| 2024-04-06 |
2.5615 USDT |
61,637.6815 GHST |
2.7508 USDT |
2.2500 USDT |
2.4865 USDT |
2.4676 USDT |
| 2024-04-05 |
2.4957 USDT |
72,115.8852 GHST |
2.6575 USDT |
2.3033 USDT |
2.4802 USDT |
2.6214 USDT |
| 2024-04-04 |
2.6369 USDT |
66,804.6223 GHST |
2.6403 USDT |
2.4067 USDT |
2.5972 USDT |
2.5639 USDT |
| 2024-04-03 |
2.3824 USDT |
129,377.8334 GHST |
2.3187 USDT |
2.1285 USDT |
2.2344 USDT |
2.6821 USDT |
| 2024-04-02 |
2.4622 USDT |
186,101.9130 GHST |
2.4730 USDT |
2.0298 USDT |
2.2945 USDT |
2.5501 USDT |
| 2024-04-01 |
2.0668 USDT |
180,226.2578 GHST |
1.8432 USDT |
1.7130 USDT |
1.7849 USDT |
2.3425 USDT |
| 2024-03-31 |
1.8223 USDT |
100,011.2904 GHST |
1.8925 USDT |
1.6679 USDT |
1.7349 USDT |
1.7538 USDT |
| 2024-03-30 |
1.9987 USDT |
166,352.8787 GHST |
1.7974 USDT |
1.7136 USDT |
1.7535 USDT |
1.8933 USDT |
| 2024-03-29 |
1.4993 USDT |
112,392.7397 GHST |
1.5253 USDT |
1.4511 USDT |
1.4851 USDT |
1.4860 USDT |
| 2024-03-28 |
1.6727 USDT |
118,819.7955 GHST |
1.5952 USDT |
1.5852 USDT |
1.6251 USDT |
1.6215 USDT |
| 2024-03-27 |
1.4895 USDT |
150,426.7192 GHST |
1.3715 USDT |
1.3595 USDT |
1.3947 USDT |
1.4622 USDT |
| 2024-03-26 |
1.3551 USDT |
201,358.6053 GHST |
1.3975 USDT |
1.2874 USDT |
1.3273 USDT |
1.3476 USDT |
| 2024-03-25 |
1.1797 USDT |
193,230.1564 GHST |
1.1257 USDT |
1.0872 USDT |
1.1227 USDT |
1.5051 USDT |
| 2024-03-24 |
1.0518 USDT |
169,866.0715 GHST |
1.0957 USDT |
0.9604 USDT |
0.9892 USDT |
1.1255 USDT |
| 2024-03-23 |
1.0997 USDT |
199,596.2824 GHST |
1.0844 USDT |
1.0738 USDT |
1.0967 USDT |
1.1070 USDT |
| 2024-03-22 |
1.0837 USDT |
223,851.9254 GHST |
1.0848 USDT |
1.0400 USDT |
1.0684 USDT |
1.0703 USDT |
| 2024-03-21 |
1.1275 USDT |
221,794.3717 GHST |
1.1187 USDT |
1.0811 USDT |
1.0947 USDT |
1.0903 USDT |
| 2024-03-20 |
1.0171 USDT |
217,864.6675 GHST |
1.0048 USDT |
0.9918 USDT |
1.0056 USDT |
1.0133 USDT |
| 2024-03-19 |
1.0457 USDT |
333,228.2812 GHST |
1.0804 USDT |
0.9940 USDT |
1.0361 USDT |
1.0165 USDT |
| 2024-03-18 |
1.1157 USDT |
173,112.8102 GHST |
1.1407 USDT |
1.0674 USDT |
1.0932 USDT |
1.0932 USDT |
| 2024-03-17 |
1.1060 USDT |
225,123.7461 GHST |
1.1041 USDT |
1.0674 USDT |
1.0993 USDT |
1.1321 USDT |
| 2024-03-16 |
1.1728 USDT |
251,525.0450 GHST |
1.1814 USDT |
1.1004 USDT |
1.1115 USDT |
1.1087 USDT |
| 2024-03-15 |
1.1698 USDT |
324,863.1768 GHST |
1.0864 USDT |
1.0845 USDT |
1.1645 USDT |
1.1630 USDT |
| 2024-03-14 |
1.2022 USDT |
160,024.9123 GHST |
1.2303 USDT |
1.1049 USDT |
1.1744 USDT |
1.1548 USDT |
| 2024-03-13 |
1.2046 USDT |
176,754.8995 GHST |
1.2052 USDT |
1.1540 USDT |
1.1683 USDT |
1.1670 USDT |
| 2024-03-12 |
1.1874 USDT |
258,148.1648 GHST |
1.1906 USDT |
1.1338 USDT |
1.1881 USDT |
1.1844 USDT |
| 2024-03-11 |
1.1888 USDT |
222,721.0540 GHST |
1.2250 USDT |
1.1541 USDT |
1.1859 USDT |
1.2035 USDT |
| 2024-03-10 |
1.2027 USDT |
207,012.5626 GHST |
1.1931 USDT |
1.1489 USDT |
1.1795 USDT |
1.2254 USDT |
| 2024-03-09 |
1.1645 USDT |
220,677.3293 GHST |
1.1527 USDT |
1.1233 USDT |
1.1408 USDT |
1.2019 USDT |
| 2024-03-08 |
1.0900 USDT |
231,215.7918 GHST |
1.0603 USDT |
1.0444 USDT |
1.0640 USDT |
1.1307 USDT |
| 2024-03-07 |
1.0370 USDT |
208,964.2855 GHST |
1.0438 USDT |
1.0064 USDT |
1.0347 USDT |
1.0477 USDT |
| 2024-03-06 |
1.0138 USDT |
267,680.0315 GHST |
1.0256 USDT |
0.9872 USDT |
1.0104 USDT |
1.0218 USDT |
| 2024-03-05 |
1.0656 USDT |
344,913.2774 GHST |
1.0807 USDT |
0.9659 USDT |
0.9819 USDT |
0.9677 USDT |
| 2024-03-04 |
1.0989 USDT |
270,654.8412 GHST |
1.1299 USDT |
1.0628 USDT |
1.0851 USDT |
1.0825 USDT |
| 2024-03-03 |
1.1200 USDT |
203,241.3109 GHST |
1.1012 USDT |
1.0865 USDT |
1.1057 USDT |
1.1367 USDT |
| 2024-03-02 |
1.0634 USDT |
216,412.9804 GHST |
1.0636 USDT |
1.0410 USDT |
1.0608 USDT |
1.0834 USDT |
| 2024-03-01 |
1.0416 USDT |
263,400.3426 GHST |
1.0203 USDT |
1.0202 USDT |
1.0281 USDT |
1.0506 USDT |