Identifier on Huobi: ghstusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-26 |
0.5116 USDT |
2,055,573.0960 GHST |
0.5040 USDT |
0.5022 USDT |
0.5092 USDT |
0.5153 USDT |
| 2025-07-25 |
0.4915 USDT |
4,271,524.1107 GHST |
0.5037 USDT |
0.4800 USDT |
0.4894 USDT |
0.4971 USDT |
| 2025-07-24 |
0.4838 USDT |
4,754,433.8360 GHST |
0.4924 USDT |
0.4583 USDT |
0.4755 USDT |
0.5005 USDT |
| 2025-07-23 |
0.5299 USDT |
3,231,116.8530 GHST |
0.5341 USDT |
0.5110 USDT |
0.5180 USDT |
0.5180 USDT |
| 2025-07-22 |
0.5234 USDT |
4,168,600.9254 GHST |
0.5356 USDT |
0.5106 USDT |
0.5191 USDT |
0.5315 USDT |
| 2025-07-21 |
0.5371 USDT |
1,667,859.6735 GHST |
0.5240 USDT |
0.5196 USDT |
0.5259 USDT |
0.5406 USDT |
| 2025-07-20 |
0.5198 USDT |
1,887,925.9628 GHST |
0.5040 USDT |
0.5015 USDT |
0.5051 USDT |
0.5322 USDT |
| 2025-07-19 |
0.4988 USDT |
1,807,698.5961 GHST |
0.5000 USDT |
0.4889 USDT |
0.4971 USDT |
0.4992 USDT |
| 2025-07-18 |
0.5100 USDT |
3,448,815.3747 GHST |
0.5064 USDT |
0.4916 USDT |
0.5005 USDT |
0.4986 USDT |
| 2025-07-17 |
0.5015 USDT |
2,960,829.1640 GHST |
0.5081 USDT |
0.4914 USDT |
0.4989 USDT |
0.5070 USDT |
| 2025-07-16 |
0.5143 USDT |
9,013,716.9745 GHST |
0.4656 USDT |
0.4567 USDT |
0.4658 USDT |
0.5081 USDT |
| 2025-07-15 |
0.4540 USDT |
2,954,092.2570 GHST |
0.4512 USDT |
0.4406 USDT |
0.4457 USDT |
0.4565 USDT |
| 2025-07-14 |
0.4572 USDT |
814,634.6935 GHST |
0.4579 USDT |
0.4496 USDT |
0.4537 USDT |
0.4514 USDT |
| 2025-07-13 |
0.4510 USDT |
1,021,974.4775 GHST |
0.4400 USDT |
0.4358 USDT |
0.4446 USDT |
0.4592 USDT |
| 2025-07-12 |
0.4457 USDT |
1,929,292.8107 GHST |
0.4430 USDT |
0.4293 USDT |
0.4384 USDT |
0.4379 USDT |
| 2025-07-11 |
0.4474 USDT |
1,223,598.6713 GHST |
0.4333 USDT |
0.4326 USDT |
0.4465 USDT |
0.4487 USDT |
| 2025-07-10 |
0.4131 USDT |
2,413,391.9223 GHST |
0.3976 USDT |
0.3970 USDT |
0.4027 USDT |
0.4330 USDT |
| 2025-07-09 |
0.3857 USDT |
954,332.0039 GHST |
0.3815 USDT |
0.3745 USDT |
0.3789 USDT |
0.3893 USDT |
| 2025-07-08 |
0.3724 USDT |
1,122,339.0932 GHST |
0.3625 USDT |
0.3619 USDT |
0.3639 USDT |
0.3805 USDT |
| 2025-07-07 |
0.3771 USDT |
3,474,202.8659 GHST |
0.3666 USDT |
0.3614 USDT |
0.3694 USDT |
0.3710 USDT |
| 2025-07-06 |
0.3581 USDT |
602,018.8367 GHST |
0.3604 USDT |
0.3494 USDT |
0.3569 USDT |
0.3644 USDT |
| 2025-07-05 |
0.3672 USDT |
713,908.3387 GHST |
0.3647 USDT |
0.3610 USDT |
0.3670 USDT |
0.3645 USDT |
| 2025-07-04 |
0.3699 USDT |
1,136,146.7157 GHST |
0.3826 USDT |
0.3583 USDT |
0.3642 USDT |
0.3644 USDT |
| 2025-07-03 |
0.3812 USDT |
1,038,790.1896 GHST |
0.3790 USDT |
0.3747 USDT |
0.3784 USDT |
0.3775 USDT |
| 2025-07-02 |
0.3660 USDT |
1,694,136.2406 GHST |
0.3519 USDT |
0.3507 USDT |
0.3554 USDT |
0.3790 USDT |
| 2025-07-01 |
0.3628 USDT |
1,196,005.7884 GHST |
0.3675 USDT |
0.3551 USDT |
0.3600 USDT |
0.3608 USDT |
| 2025-06-30 |
0.3680 USDT |
1,542,499.7459 GHST |
0.3721 USDT |
0.3618 USDT |
0.3672 USDT |
0.3676 USDT |
| 2025-06-29 |
0.3629 USDT |
557,420.1588 GHST |
0.3621 USDT |
0.3573 USDT |
0.3588 USDT |
0.3626 USDT |
| 2025-06-28 |
0.3499 USDT |
563,606.7719 GHST |
0.3485 USDT |
0.3455 USDT |
0.3482 USDT |
0.3571 USDT |
| 2025-06-27 |
0.3510 USDT |
999,153.4444 GHST |
0.3493 USDT |
0.3459 USDT |
0.3511 USDT |
0.3516 USDT |
| 2025-06-26 |
0.3607 USDT |
710,756.7387 GHST |
0.3549 USDT |
0.3539 USDT |
0.3572 USDT |
0.3608 USDT |
| 2025-06-25 |
0.3580 USDT |
1,558,568.4463 GHST |
0.3575 USDT |
0.3496 USDT |
0.3558 USDT |
0.3551 USDT |
| 2025-06-24 |
0.3543 USDT |
1,430,308.7088 GHST |
0.3507 USDT |
0.3489 USDT |
0.3531 USDT |
0.3533 USDT |
| 2025-06-23 |
0.3340 USDT |
1,930,687.7964 GHST |
0.3243 USDT |
0.3205 USDT |
0.3271 USDT |
0.3504 USDT |
| 2025-06-22 |
0.3301 USDT |
1,533,990.6778 GHST |
0.3353 USDT |
0.3166 USDT |
0.3221 USDT |
0.3206 USDT |
| 2025-06-21 |
0.3591 USDT |
2,199,086.3800 GHST |
0.3488 USDT |
0.3479 USDT |
0.3570 USDT |
0.3533 USDT |
| 2025-06-20 |
0.3548 USDT |
42,679.1007 GHST |
0.3551 USDT |
0.3535 USDT |
0.3568 USDT |
0.3552 USDT |
| 2025-06-19 |
0.3612 USDT |
379,361.1433 GHST |
0.3610 USDT |
0.3569 USDT |
0.3613 USDT |
0.3634 USDT |
| 2025-06-18 |
0.3553 USDT |
1,583,059.6377 GHST |
0.3587 USDT |
0.3479 USDT |
0.3546 USDT |
0.3611 USDT |
| 2025-06-17 |
0.3687 USDT |
2,037,052.7582 GHST |
0.3761 USDT |
0.3553 USDT |
0.3599 USDT |
0.3599 USDT |
| 2025-06-16 |
0.3820 USDT |
1,689,874.5804 GHST |
0.3723 USDT |
0.3674 USDT |
0.3743 USDT |
0.3903 USDT |
| 2025-06-15 |
0.3724 USDT |
1,962,638.2824 GHST |
0.3747 USDT |
0.3591 USDT |
0.3706 USDT |
0.3732 USDT |
| 2025-06-14 |
0.3774 USDT |
381,714.1522 GHST |
0.3783 USDT |
0.3724 USDT |
0.3780 USDT |
0.3767 USDT |
| 2025-06-13 |
0.3671 USDT |
2,686,932.9970 GHST |
0.3684 USDT |
0.3469 USDT |
0.3639 USDT |
0.3777 USDT |
| 2025-06-12 |
0.3978 USDT |
1,940,141.5468 GHST |
0.4060 USDT |
0.3888 USDT |
0.3943 USDT |
0.3945 USDT |
| 2025-06-11 |
0.4263 USDT |
659,668.5511 GHST |
0.4270 USDT |
0.4205 USDT |
0.4263 USDT |
0.4216 USDT |
| 2025-06-10 |
0.4149 USDT |
1,439,377.7001 GHST |
0.4001 USDT |
0.3987 USDT |
0.4062 USDT |
0.4270 USDT |
| 2025-06-09 |
0.3839 USDT |
1,182,050.2777 GHST |
0.3803 USDT |
0.3726 USDT |
0.3824 USDT |
0.3971 USDT |
| 2025-06-08 |
0.3802 USDT |
987,197.1819 GHST |
0.3805 USDT |
0.3720 USDT |
0.3778 USDT |
0.3809 USDT |
| 2025-06-07 |
0.3853 USDT |
2,084,475.4826 GHST |
0.3711 USDT |
0.3682 USDT |
0.3811 USDT |
0.3784 USDT |