Identifier on Huobi: ghstusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-16 |
1.7549 USDT |
135,372.0280 GHST |
1.7447 USDT |
1.6846 USDT |
1.7254 USDT |
1.7285 USDT |
| 2024-05-15 |
1.6286 USDT |
82,064.7982 GHST |
1.6394 USDT |
1.5926 USDT |
1.6180 USDT |
1.6263 USDT |
| 2024-05-14 |
1.6341 USDT |
76,432.9215 GHST |
1.6316 USDT |
1.6211 USDT |
1.6344 USDT |
1.6315 USDT |
| 2024-05-13 |
1.6240 USDT |
120,595.7905 GHST |
1.6246 USDT |
1.5353 USDT |
1.5857 USDT |
1.6297 USDT |
| 2024-05-12 |
1.6750 USDT |
55,807.0152 GHST |
1.7146 USDT |
1.6019 USDT |
1.6381 USDT |
1.7349 USDT |
| 2024-05-11 |
1.7532 USDT |
76,029.9214 GHST |
1.7418 USDT |
1.7206 USDT |
1.7345 USDT |
1.7445 USDT |
| 2024-05-10 |
1.7882 USDT |
114,471.3062 GHST |
1.8359 USDT |
1.7192 USDT |
1.7331 USDT |
1.7368 USDT |
| 2024-05-09 |
1.7619 USDT |
61,160.4259 GHST |
1.7537 USDT |
1.7194 USDT |
1.7394 USDT |
1.7283 USDT |
| 2024-05-08 |
1.8304 USDT |
103,878.2786 GHST |
1.8941 USDT |
1.7537 USDT |
1.7823 USDT |
1.7553 USDT |
| 2024-05-07 |
1.8284 USDT |
83,100.1790 GHST |
1.8006 USDT |
1.7695 USDT |
1.8084 USDT |
1.8901 USDT |
| 2024-05-06 |
1.8644 USDT |
61,911.3708 GHST |
1.8594 USDT |
1.8299 USDT |
1.8518 USDT |
1.8513 USDT |
| 2024-05-05 |
1.8324 USDT |
90,963.0446 GHST |
1.8414 USDT |
1.7763 USDT |
1.8112 USDT |
1.8503 USDT |
| 2024-05-04 |
1.8699 USDT |
73,371.2083 GHST |
1.8440 USDT |
1.8394 USDT |
1.8668 USDT |
1.8728 USDT |
| 2024-05-03 |
1.7950 USDT |
75,065.6821 GHST |
1.7593 USDT |
1.7528 USDT |
1.7800 USDT |
1.8127 USDT |
| 2024-05-02 |
1.7161 USDT |
148,885.8505 GHST |
1.7225 USDT |
1.6605 USDT |
1.7018 USDT |
1.7668 USDT |
| 2024-05-01 |
1.6587 USDT |
108,693.6006 GHST |
1.6969 USDT |
1.5635 USDT |
1.6461 USDT |
1.6538 USDT |
| 2024-04-30 |
1.7745 USDT |
103,781.4910 GHST |
1.8774 USDT |
1.6656 USDT |
1.7067 USDT |
1.6888 USDT |
| 2024-04-29 |
1.7635 USDT |
107,470.3497 GHST |
1.7119 USDT |
1.6444 USDT |
1.6859 USDT |
1.8671 USDT |
| 2024-04-28 |
1.7676 USDT |
93,170.4316 GHST |
1.7912 USDT |
1.7157 USDT |
1.7471 USDT |
1.7322 USDT |
| 2024-04-27 |
1.7547 USDT |
114,993.6278 GHST |
1.7563 USDT |
1.6728 USDT |
1.7450 USDT |
1.7904 USDT |
| 2024-04-26 |
1.7978 USDT |
123,905.4690 GHST |
1.8331 USDT |
1.7539 USDT |
1.7825 USDT |
1.7989 USDT |
| 2024-04-25 |
1.8140 USDT |
118,791.6957 GHST |
1.8276 USDT |
1.7681 USDT |
1.7917 USDT |
1.8171 USDT |
| 2024-04-24 |
1.9548 USDT |
80,855.8993 GHST |
1.9422 USDT |
1.8425 USDT |
1.8679 USDT |
1.8660 USDT |
| 2024-04-23 |
2.0034 USDT |
71,930.0061 GHST |
2.0348 USDT |
1.9498 USDT |
1.9820 USDT |
1.9893 USDT |
| 2024-04-22 |
2.0854 USDT |
105,503.5805 GHST |
2.1437 USDT |
2.0131 USDT |
2.0345 USDT |
2.0526 USDT |
| 2024-04-21 |
2.0559 USDT |
60,346.4999 GHST |
2.0797 USDT |
1.9875 USDT |
2.0085 USDT |
1.9904 USDT |
| 2024-04-20 |
1.9777 USDT |
79,666.2525 GHST |
1.9751 USDT |
1.9187 USDT |
1.9767 USDT |
1.9949 USDT |
| 2024-04-19 |
2.0019 USDT |
142,756.4606 GHST |
2.0197 USDT |
1.8452 USDT |
1.9191 USDT |
1.9628 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 |