Identifier on Huobi: ghstusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-14 |
0.4833 USDT |
2,116,654.5199 GHST |
0.4979 USDT |
0.4698 USDT |
0.4776 USDT |
0.4741 USDT |
| 2025-09-13 |
0.5038 USDT |
3,420,997.9325 GHST |
0.4778 USDT |
0.4749 USDT |
0.4821 USDT |
0.5135 USDT |
| 2025-09-12 |
0.4681 USDT |
1,195,751.3448 GHST |
0.4662 USDT |
0.4583 USDT |
0.4637 USDT |
0.4778 USDT |
| 2025-09-11 |
0.4651 USDT |
1,763,247.7665 GHST |
0.4611 USDT |
0.4532 USDT |
0.4631 USDT |
0.4600 USDT |
| 2025-09-10 |
0.4513 USDT |
470,167.1938 GHST |
0.4422 USDT |
0.4390 USDT |
0.4439 USDT |
0.4589 USDT |
| 2025-09-09 |
0.4490 USDT |
506,306.0022 GHST |
0.4439 USDT |
0.4408 USDT |
0.4464 USDT |
0.4595 USDT |
| 2025-09-08 |
0.4411 USDT |
936,703.9961 GHST |
0.4356 USDT |
0.4312 USDT |
0.4347 USDT |
0.4436 USDT |
| 2025-09-07 |
0.4374 USDT |
258,792.8194 GHST |
0.4333 USDT |
0.4330 USDT |
0.4358 USDT |
0.4368 USDT |
| 2025-09-06 |
0.4314 USDT |
308,053.3139 GHST |
0.4308 USDT |
0.4270 USDT |
0.4310 USDT |
0.4330 USDT |
| 2025-09-05 |
0.4336 USDT |
891,228.3661 GHST |
0.4245 USDT |
0.4212 USDT |
0.4310 USDT |
0.4317 USDT |
| 2025-09-04 |
0.4419 USDT |
48,509.8685 GHST |
0.4409 USDT |
0.4400 USDT |
0.4423 USDT |
0.4423 USDT |
| 2025-09-03 |
0.4374 USDT |
1,522.7660 GHST |
0.4377 USDT |
0.4368 USDT |
0.4380 USDT |
0.4371 USDT |
| 2025-09-02 |
0.4309 USDT |
415,849.3826 GHST |
0.4256 USDT |
0.4183 USDT |
0.4265 USDT |
0.4251 USDT |
| 2025-09-01 |
0.4380 USDT |
654,128.9077 GHST |
0.4383 USDT |
0.4282 USDT |
0.4320 USDT |
0.4287 USDT |
| 2025-08-31 |
0.4507 USDT |
465,471.2503 GHST |
0.4472 USDT |
0.4410 USDT |
0.4454 USDT |
0.4467 USDT |
| 2025-08-30 |
0.4462 USDT |
515,556.4229 GHST |
0.4433 USDT |
0.4352 USDT |
0.4433 USDT |
0.4423 USDT |
| 2025-08-29 |
0.4467 USDT |
1,539,358.9619 GHST |
0.4669 USDT |
0.4311 USDT |
0.4355 USDT |
0.4365 USDT |
| 2025-08-28 |
0.4591 USDT |
607,512.0735 GHST |
0.4539 USDT |
0.4517 USDT |
0.4573 USDT |
0.4565 USDT |
| 2025-08-27 |
0.4534 USDT |
366,718.0324 GHST |
0.4531 USDT |
0.4475 USDT |
0.4518 USDT |
0.4543 USDT |
| 2025-08-26 |
0.4411 USDT |
1,808,640.1284 GHST |
0.4336 USDT |
0.4298 USDT |
0.4362 USDT |
0.4551 USDT |
| 2025-08-25 |
0.4577 USDT |
1,862,179.5894 GHST |
0.4809 USDT |
0.4347 USDT |
0.4387 USDT |
0.4383 USDT |
| 2025-08-24 |
0.4800 USDT |
342,609.5322 GHST |
0.4896 USDT |
0.4727 USDT |
0.4753 USDT |
0.4751 USDT |
| 2025-08-23 |
0.4885 USDT |
718,643.1440 GHST |
0.4917 USDT |
0.4818 USDT |
0.4867 USDT |
0.4899 USDT |
| 2025-08-22 |
0.4464 USDT |
731,161.7138 GHST |
0.4478 USDT |
0.4311 USDT |
0.4410 USDT |
0.4379 USDT |
| 2025-08-21 |
0.4526 USDT |
826,040.3887 GHST |
0.4679 USDT |
0.4386 USDT |
0.4458 USDT |
0.4467 USDT |
| 2025-08-20 |
0.4552 USDT |
895,936.6131 GHST |
0.4394 USDT |
0.4383 USDT |
0.4441 USDT |
0.4697 USDT |
| 2025-08-19 |
0.4585 USDT |
712,767.9202 GHST |
0.4636 USDT |
0.4475 USDT |
0.4519 USDT |
0.4621 USDT |
| 2025-08-18 |
0.4648 USDT |
743,548.8999 GHST |
0.4697 USDT |
0.4556 USDT |
0.4616 USDT |
0.4639 USDT |
| 2025-08-17 |
0.4963 USDT |
602,855.8613 GHST |
0.4975 USDT |
0.4864 USDT |
0.4881 USDT |
0.4879 USDT |
| 2025-08-16 |
0.4782 USDT |
795,315.8149 GHST |
0.4766 USDT |
0.4698 USDT |
0.4722 USDT |
0.4827 USDT |
| 2025-08-15 |
0.4835 USDT |
695,550.5084 GHST |
0.4736 USDT |
0.4726 USDT |
0.4811 USDT |
0.4806 USDT |
| 2025-08-14 |
0.5072 USDT |
703,349.1511 GHST |
0.5153 USDT |
0.4930 USDT |
0.4988 USDT |
0.4987 USDT |
| 2025-08-13 |
0.5087 USDT |
1,969,880.5865 GHST |
0.5103 USDT |
0.4991 USDT |
0.5072 USDT |
0.5151 USDT |
| 2025-08-12 |
0.4735 USDT |
4,797,009.9886 GHST |
0.4914 USDT |
0.4505 USDT |
0.4586 USDT |
0.4888 USDT |
| 2025-08-11 |
0.4848 USDT |
1,286,333.5860 GHST |
0.4765 USDT |
0.4725 USDT |
0.4823 USDT |
0.4802 USDT |
| 2025-08-10 |
0.4791 USDT |
4,405,315.5131 GHST |
0.4911 USDT |
0.4641 USDT |
0.4719 USDT |
0.4721 USDT |
| 2025-08-09 |
0.4759 USDT |
4,181,063.8110 GHST |
0.4598 USDT |
0.4562 USDT |
0.4591 USDT |
0.4913 USDT |
| 2025-08-08 |
0.4481 USDT |
5,107,092.3880 GHST |
0.4397 USDT |
0.4339 USDT |
0.4413 USDT |
0.4463 USDT |
| 2025-08-07 |
0.4230 USDT |
3,432,708.3531 GHST |
0.4110 USDT |
0.4058 USDT |
0.4164 USDT |
0.4312 USDT |
| 2025-08-06 |
0.4083 USDT |
4,087,829.6467 GHST |
0.4157 USDT |
0.3970 USDT |
0.4020 USDT |
0.4137 USDT |
| 2025-08-05 |
0.4286 USDT |
4,227,320.3062 GHST |
0.4350 USDT |
0.4093 USDT |
0.4197 USDT |
0.4121 USDT |
| 2025-08-04 |
0.4221 USDT |
4,026,882.5560 GHST |
0.4119 USDT |
0.4020 USDT |
0.4181 USDT |
0.4299 USDT |
| 2025-08-03 |
0.4076 USDT |
1,395,428.9367 GHST |
0.3986 USDT |
0.3950 USDT |
0.4059 USDT |
0.4101 USDT |
| 2025-08-02 |
0.4118 USDT |
4,128,026.9498 GHST |
0.4207 USDT |
0.3917 USDT |
0.3966 USDT |
0.3919 USDT |
| 2025-08-01 |
0.4347 USDT |
6,182,347.1425 GHST |
0.4494 USDT |
0.4191 USDT |
0.4267 USDT |
0.4262 USDT |
| 2025-07-31 |
0.4755 USDT |
2,468,577.2251 GHST |
0.4794 USDT |
0.4621 USDT |
0.4693 USDT |
0.4678 USDT |
| 2025-07-30 |
0.4789 USDT |
2,255,780.2467 GHST |
0.4897 USDT |
0.4653 USDT |
0.4738 USDT |
0.4759 USDT |
| 2025-07-29 |
0.4987 USDT |
2,461,259.0950 GHST |
0.4953 USDT |
0.4867 USDT |
0.4920 USDT |
0.4907 USDT |
| 2025-07-28 |
0.5294 USDT |
2,518,226.3475 GHST |
0.5302 USDT |
0.5054 USDT |
0.5173 USDT |
0.5159 USDT |
| 2025-07-27 |
0.5194 USDT |
3,218,458.5966 GHST |
0.5084 USDT |
0.5062 USDT |
0.5101 USDT |
0.5272 USDT |