Identifier on Huobi: ghstusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-03 |
0.5139 USDT |
1,200,601.3175 GHST |
0.5374 USDT |
0.4620 USDT |
0.4710 USDT |
0.4692 USDT |
| 2025-03-02 |
0.5024 USDT |
460,181.1375 GHST |
0.5084 USDT |
0.4941 USDT |
0.5012 USDT |
0.5007 USDT |
| 2025-03-01 |
0.5080 USDT |
750,610.5417 GHST |
0.5171 USDT |
0.4923 USDT |
0.5005 USDT |
0.5040 USDT |
| 2025-02-28 |
0.4867 USDT |
849,136.3917 GHST |
0.5090 USDT |
0.4644 USDT |
0.4794 USDT |
0.5119 USDT |
| 2025-02-27 |
0.5108 USDT |
363,411.0317 GHST |
0.5098 USDT |
0.5032 USDT |
0.5135 USDT |
0.5167 USDT |
| 2025-02-26 |
0.5105 USDT |
663,711.8511 GHST |
0.5038 USDT |
0.4999 USDT |
0.5053 USDT |
0.5035 USDT |
| 2025-02-25 |
0.4848 USDT |
1,110,949.3678 GHST |
0.4886 USDT |
0.4615 USDT |
0.4788 USDT |
0.4873 USDT |
| 2025-02-24 |
0.5342 USDT |
654,837.7176 GHST |
0.5629 USDT |
0.5074 USDT |
0.5186 USDT |
0.5085 USDT |
| 2025-02-23 |
0.5704 USDT |
697,937.2535 GHST |
0.5802 USDT |
0.5572 USDT |
0.5620 USDT |
0.5615 USDT |
| 2025-02-22 |
0.5594 USDT |
892,567.0203 GHST |
0.5433 USDT |
0.5386 USDT |
0.5489 USDT |
0.5761 USDT |
| 2025-02-21 |
0.5579 USDT |
533,403.1353 GHST |
0.5534 USDT |
0.5469 USDT |
0.5541 USDT |
0.5691 USDT |
| 2025-02-20 |
0.5480 USDT |
872,478.6109 GHST |
0.5470 USDT |
0.5371 USDT |
0.5435 USDT |
0.5514 USDT |
| 2025-02-19 |
0.5367 USDT |
759,790.4126 GHST |
0.5280 USDT |
0.5220 USDT |
0.5288 USDT |
0.5416 USDT |
| 2025-02-18 |
0.5401 USDT |
826,244.1039 GHST |
0.5570 USDT |
0.5122 USDT |
0.5155 USDT |
0.5151 USDT |
| 2025-02-17 |
0.5669 USDT |
928,488.3255 GHST |
0.5706 USDT |
0.5437 USDT |
0.5517 USDT |
0.5613 USDT |
| 2025-02-16 |
0.5785 USDT |
478,891.8342 GHST |
0.5746 USDT |
0.5706 USDT |
0.5767 USDT |
0.5783 USDT |
| 2025-02-15 |
0.5862 USDT |
544,466.9903 GHST |
0.5851 USDT |
0.5783 USDT |
0.5865 USDT |
0.5869 USDT |
| 2025-02-14 |
0.5956 USDT |
579,144.1066 GHST |
0.5900 USDT |
0.5879 USDT |
0.5940 USDT |
0.5922 USDT |
| 2025-02-13 |
0.5994 USDT |
828,094.8713 GHST |
0.6169 USDT |
0.5766 USDT |
0.5910 USDT |
0.5795 USDT |
| 2025-02-12 |
0.5667 USDT |
728,103.1613 GHST |
0.5640 USDT |
0.5534 USDT |
0.5630 USDT |
0.5747 USDT |
| 2025-02-11 |
0.5941 USDT |
871,561.0473 GHST |
0.5650 USDT |
0.5594 USDT |
0.5638 USDT |
0.5600 USDT |
| 2025-02-10 |
0.5450 USDT |
592,228.0487 GHST |
0.5485 USDT |
0.5248 USDT |
0.5460 USDT |
0.5468 USDT |
| 2025-02-09 |
0.5685 USDT |
460,525.6515 GHST |
0.5610 USDT |
0.5535 USDT |
0.5607 USDT |
0.5545 USDT |
| 2025-02-08 |
0.5189 USDT |
1,055,833.2549 GHST |
0.5111 USDT |
0.5027 USDT |
0.5072 USDT |
0.5600 USDT |
| 2025-02-07 |
0.5234 USDT |
1,063,224.6234 GHST |
0.5060 USDT |
0.5049 USDT |
0.5138 USDT |
0.5274 USDT |
| 2025-02-06 |
0.5265 USDT |
890,321.1806 GHST |
0.5453 USDT |
0.4972 USDT |
0.5114 USDT |
0.5069 USDT |
| 2025-02-05 |
0.5524 USDT |
924,880.1007 GHST |
0.5447 USDT |
0.5386 USDT |
0.5503 USDT |
0.5491 USDT |
| 2025-02-04 |
0.5561 USDT |
947,284.2672 GHST |
0.5879 USDT |
0.5236 USDT |
0.5353 USDT |
0.5581 USDT |
| 2025-02-03 |
0.5305 USDT |
1,018,671.6347 GHST |
0.6272 USDT |
0.4840 USDT |
0.5219 USDT |
0.5072 USDT |
| 2025-02-02 |
0.6730 USDT |
823,683.2738 GHST |
0.6958 USDT |
0.6035 USDT |
0.6249 USDT |
0.6220 USDT |
| 2025-02-01 |
0.7576 USDT |
510,517.5272 GHST |
0.7722 USDT |
0.7274 USDT |
0.7338 USDT |
0.7307 USDT |
| 2025-01-31 |
0.7747 USDT |
334,230.9027 GHST |
0.7678 USDT |
0.7547 USDT |
0.7668 USDT |
0.7976 USDT |
| 2025-01-30 |
0.7507 USDT |
481,190.1433 GHST |
0.7256 USDT |
0.7190 USDT |
0.7308 USDT |
0.7750 USDT |
| 2025-01-29 |
0.7321 USDT |
658,435.8806 GHST |
0.7190 USDT |
0.7082 USDT |
0.7235 USDT |
0.7240 USDT |
| 2025-01-28 |
0.7500 USDT |
536,175.2054 GHST |
0.7491 USDT |
0.7338 USDT |
0.7447 USDT |
0.7368 USDT |
| 2025-01-27 |
0.7424 USDT |
349,665.2745 GHST |
0.7814 USDT |
0.7051 USDT |
0.7232 USDT |
0.7115 USDT |
| 2025-01-26 |
0.8086 USDT |
309,285.1913 GHST |
0.7999 USDT |
0.7977 USDT |
0.8058 USDT |
0.8115 USDT |
| 2025-01-25 |
0.7944 USDT |
440,033.4266 GHST |
0.7920 USDT |
0.7796 USDT |
0.7950 USDT |
0.8034 USDT |
| 2025-01-24 |
0.8236 USDT |
787,649.9663 GHST |
0.8314 USDT |
0.8000 USDT |
0.8144 USDT |
0.8101 USDT |
| 2025-01-23 |
0.8075 USDT |
347,985.0065 GHST |
0.8131 USDT |
0.7968 USDT |
0.8060 USDT |
0.8058 USDT |
| 2025-01-22 |
0.8294 USDT |
384,168.2049 GHST |
0.8341 USDT |
0.8178 USDT |
0.8309 USDT |
0.8344 USDT |
| 2025-01-21 |
0.8135 USDT |
599,678.3325 GHST |
0.8030 USDT |
0.7750 USDT |
0.7949 USDT |
0.8425 USDT |
| 2025-01-20 |
0.8214 USDT |
420,932.9326 GHST |
0.8273 USDT |
0.7823 USDT |
0.8033 USDT |
0.8075 USDT |
| 2025-01-19 |
0.8808 USDT |
272,698.6118 GHST |
0.9052 USDT |
0.8230 USDT |
0.8474 USDT |
0.8581 USDT |
| 2025-01-18 |
0.9419 USDT |
134,275.6554 GHST |
0.9852 USDT |
0.9121 USDT |
0.9273 USDT |
0.9229 USDT |
| 2025-01-17 |
0.9556 USDT |
101,189.6873 GHST |
0.9419 USDT |
0.9365 USDT |
0.9484 USDT |
0.9474 USDT |
| 2025-01-16 |
0.9509 USDT |
132,452.7473 GHST |
0.9629 USDT |
0.9302 USDT |
0.9468 USDT |
0.9464 USDT |
| 2025-01-15 |
0.9307 USDT |
85,599.1851 GHST |
0.9357 USDT |
0.9053 USDT |
0.9166 USDT |
0.9561 USDT |
| 2025-01-14 |
0.9096 USDT |
150,856.3491 GHST |
0.8812 USDT |
0.8733 USDT |
0.8859 USDT |
0.9373 USDT |
| 2025-01-13 |
0.8629 USDT |
145,903.0178 GHST |
0.9084 USDT |
0.8301 USDT |
0.8428 USDT |
0.8521 USDT |