Identifier on Huobi: ghstusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-06 |
0.3655 USDT |
1,829,357.6581 GHST |
0.3648 USDT |
0.3578 USDT |
0.3641 USDT |
0.3749 USDT |
| 2025-06-05 |
0.3908 USDT |
1,808,670.3876 GHST |
0.3984 USDT |
0.3805 USDT |
0.3834 USDT |
0.3818 USDT |
| 2025-06-04 |
0.4049 USDT |
1,515,289.6451 GHST |
0.4118 USDT |
0.3929 USDT |
0.4001 USDT |
0.3984 USDT |
| 2025-06-03 |
0.4126 USDT |
2,712,868.0932 GHST |
0.4153 USDT |
0.3746 USDT |
0.4125 USDT |
0.4095 USDT |
| 2025-06-02 |
0.4044 USDT |
198,529.5294 GHST |
0.4116 USDT |
0.3976 USDT |
0.4022 USDT |
0.4018 USDT |
| 2025-06-01 |
0.3982 USDT |
319,075.5317 GHST |
0.3969 USDT |
0.3895 USDT |
0.3930 USDT |
0.4038 USDT |
| 2025-05-31 |
0.3917 USDT |
692,100.4776 GHST |
0.3962 USDT |
0.3816 USDT |
0.3895 USDT |
0.3974 USDT |
| 2025-05-30 |
0.4150 USDT |
1,484,151.8907 GHST |
0.4317 USDT |
0.3992 USDT |
0.4044 USDT |
0.4015 USDT |
| 2025-05-29 |
0.4472 USDT |
488,827.2629 GHST |
0.4490 USDT |
0.4385 USDT |
0.4449 USDT |
0.4443 USDT |
| 2025-05-28 |
0.4450 USDT |
1,132,667.1423 GHST |
0.4467 USDT |
0.4329 USDT |
0.4407 USDT |
0.4492 USDT |
| 2025-05-27 |
0.4607 USDT |
810,215.6596 GHST |
0.4572 USDT |
0.4343 USDT |
0.4573 USDT |
0.4556 USDT |
| 2025-05-26 |
0.4603 USDT |
606,684.8469 GHST |
0.4656 USDT |
0.4330 USDT |
0.4556 USDT |
0.4574 USDT |
| 2025-05-25 |
0.4517 USDT |
528,249.6563 GHST |
0.4636 USDT |
0.4410 USDT |
0.4503 USDT |
0.4419 USDT |
| 2025-05-24 |
0.4703 USDT |
583,494.6418 GHST |
0.4822 USDT |
0.4583 USDT |
0.4661 USDT |
0.4638 USDT |
| 2025-05-23 |
0.5264 USDT |
525,989.3047 GHST |
0.5370 USDT |
0.4883 USDT |
0.5071 USDT |
0.5073 USDT |
| 2025-05-22 |
0.5316 USDT |
486,674.2661 GHST |
0.5093 USDT |
0.5093 USDT |
0.5220 USDT |
0.5258 USDT |
| 2025-05-21 |
0.5032 USDT |
298,750.5994 GHST |
0.5045 USDT |
0.4882 USDT |
0.4974 USDT |
0.4964 USDT |
| 2025-05-20 |
0.4989 USDT |
645,268.3935 GHST |
0.5065 USDT |
0.4757 USDT |
0.4926 USDT |
0.5054 USDT |
| 2025-05-19 |
0.5079 USDT |
290,788.9977 GHST |
0.5335 USDT |
0.4955 USDT |
0.5036 USDT |
0.5040 USDT |
| 2025-05-18 |
0.5255 USDT |
484,954.3326 GHST |
0.5153 USDT |
0.5006 USDT |
0.5151 USDT |
0.5336 USDT |
| 2025-05-17 |
0.5225 USDT |
422,164.1468 GHST |
0.5528 USDT |
0.5079 USDT |
0.5162 USDT |
0.5162 USDT |
| 2025-05-16 |
0.5380 USDT |
311,749.8684 GHST |
0.5336 USDT |
0.5267 USDT |
0.5395 USDT |
0.5398 USDT |
| 2025-05-15 |
0.5657 USDT |
597,065.6470 GHST |
0.5720 USDT |
0.5336 USDT |
0.5482 USDT |
0.5456 USDT |
| 2025-05-14 |
0.5898 USDT |
534,250.7134 GHST |
0.6083 USDT |
0.5631 USDT |
0.5724 USDT |
0.5722 USDT |
| 2025-05-13 |
0.5939 USDT |
575,964.0141 GHST |
0.6064 USDT |
0.5689 USDT |
0.5824 USDT |
0.5994 USDT |
| 2025-05-12 |
0.6036 USDT |
941,953.1355 GHST |
0.5912 USDT |
0.5746 USDT |
0.5911 USDT |
0.6083 USDT |
| 2025-05-11 |
0.5753 USDT |
1,191,996.0040 GHST |
0.5731 USDT |
0.5537 USDT |
0.5661 USDT |
0.5783 USDT |
| 2025-05-10 |
0.5514 USDT |
1,428,821.6881 GHST |
0.5294 USDT |
0.5260 USDT |
0.5361 USDT |
0.5553 USDT |
| 2025-05-09 |
0.5025 USDT |
959,557.2701 GHST |
0.4863 USDT |
0.4832 USDT |
0.4908 USDT |
0.5200 USDT |
| 2025-05-08 |
0.4670 USDT |
689,207.2882 GHST |
0.4379 USDT |
0.4369 USDT |
0.4448 USDT |
0.4786 USDT |
| 2025-05-07 |
0.4400 USDT |
1,233,037.8391 GHST |
0.4408 USDT |
0.4280 USDT |
0.4320 USDT |
0.4346 USDT |
| 2025-05-06 |
0.4453 USDT |
1,189,701.0546 GHST |
0.4548 USDT |
0.4310 USDT |
0.4368 USDT |
0.4365 USDT |
| 2025-05-05 |
0.4548 USDT |
1,464,664.9249 GHST |
0.4571 USDT |
0.4465 USDT |
0.4533 USDT |
0.4552 USDT |
| 2025-05-04 |
0.4663 USDT |
1,830,993.6352 GHST |
0.4746 USDT |
0.4539 USDT |
0.4604 USDT |
0.4575 USDT |
| 2025-05-03 |
0.4848 USDT |
1,163,581.3440 GHST |
0.5052 USDT |
0.4677 USDT |
0.4747 USDT |
0.4747 USDT |
| 2025-05-02 |
0.5111 USDT |
1,472,490.4096 GHST |
0.5118 USDT |
0.5006 USDT |
0.5056 USDT |
0.5097 USDT |
| 2025-05-01 |
0.5209 USDT |
2,021,178.1144 GHST |
0.5083 USDT |
0.5062 USDT |
0.5115 USDT |
0.5170 USDT |
| 2025-04-30 |
0.5043 USDT |
1,754,197.7537 GHST |
0.4948 USDT |
0.4861 USDT |
0.4972 USDT |
0.5017 USDT |
| 2025-04-29 |
0.5116 USDT |
349,698.3210 GHST |
0.5055 USDT |
0.5042 USDT |
0.5108 USDT |
0.5116 USDT |
| 2025-04-28 |
0.4981 USDT |
1,097,368.7794 GHST |
0.4929 USDT |
0.4811 USDT |
0.4929 USDT |
0.5047 USDT |
| 2025-04-27 |
0.5148 USDT |
591,265.6308 GHST |
0.5296 USDT |
0.5053 USDT |
0.5100 USDT |
0.5090 USDT |
| 2025-04-26 |
0.5279 USDT |
1,077,455.9952 GHST |
0.5345 USDT |
0.5174 USDT |
0.5259 USDT |
0.5294 USDT |
| 2025-04-25 |
0.5187 USDT |
1,589,485.1235 GHST |
0.5108 USDT |
0.5003 USDT |
0.5075 USDT |
0.5202 USDT |
| 2025-04-24 |
0.5025 USDT |
2,007,958.6532 GHST |
0.5003 USDT |
0.4892 USDT |
0.4994 USDT |
0.5118 USDT |
| 2025-04-23 |
0.4998 USDT |
2,388,394.0867 GHST |
0.4957 USDT |
0.4837 USDT |
0.4921 USDT |
0.5017 USDT |