Identifier on Kucoin: GHX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0089 USDT |
2,946,857.1000 |
0.0089 USDT |
0.0083 USDT |
0.0094 USDT |
0.0086 USDT |
| 2026-02-26 |
0.0088 USDT |
1,548,466.2000 |
0.0090 USDT |
0.0085 USDT |
0.0091 USDT |
0.0086 USDT |
| 2026-02-25 |
0.0088 USDT |
1,785,495.3000 |
0.0086 USDT |
0.0085 USDT |
0.0091 USDT |
0.0090 USDT |
| 2026-02-24 |
0.0087 USDT |
1,407,908.4000 |
0.0088 USDT |
0.0085 USDT |
0.0088 USDT |
0.0085 USDT |
| 2026-02-23 |
0.0089 USDT |
2,974,757.0000 |
0.0091 USDT |
0.0086 USDT |
0.0093 USDT |
0.0088 USDT |
| 2026-02-22 |
0.0092 USDT |
440,027.8000 |
0.0093 USDT |
0.0091 USDT |
0.0096 USDT |
0.0091 USDT |
| 2026-02-21 |
0.0093 USDT |
2,326,826.0000 |
0.0092 USDT |
0.0091 USDT |
0.0098 USDT |
0.0095 USDT |
| 2026-02-20 |
0.0092 USDT |
2,427,669.2000 |
0.0092 USDT |
0.0091 USDT |
0.0094 USDT |
0.0092 USDT |
| 2026-02-19 |
0.0093 USDT |
1,311,714.1000 |
0.0095 USDT |
0.0092 USDT |
0.0095 USDT |
0.0092 USDT |
| 2026-02-18 |
0.0096 USDT |
196,265.9000 |
0.0095 USDT |
0.0095 USDT |
0.0097 USDT |
0.0095 USDT |
| 2026-02-17 |
0.0094 USDT |
1,208,423.8000 |
0.0094 USDT |
0.0092 USDT |
0.0098 USDT |
0.0095 USDT |
| 2026-02-16 |
0.0094 USDT |
801,494.5000 |
0.0094 USDT |
0.0093 USDT |
0.0099 USDT |
0.0094 USDT |
| 2026-02-15 |
0.0094 USDT |
36,526.3000 |
0.0094 USDT |
0.0093 USDT |
0.0095 USDT |
0.0094 USDT |
| 2026-02-14 |
0.0094 USDT |
178,998.2000 |
0.0092 USDT |
0.0091 USDT |
0.0097 USDT |
0.0095 USDT |
| 2026-02-13 |
0.0091 USDT |
1,944,490.8000 |
0.0090 USDT |
0.0089 USDT |
0.0093 USDT |
0.0092 USDT |
| 2026-02-12 |
0.0090 USDT |
4,408,373.9000 |
0.0089 USDT |
0.0088 USDT |
0.0093 USDT |
0.0092 USDT |
| 2026-02-11 |
0.0089 USDT |
4,248,881.8000 |
0.0090 USDT |
0.0087 USDT |
0.0091 USDT |
0.0089 USDT |
| 2026-02-10 |
0.0090 USDT |
3,387,375.7000 |
0.0088 USDT |
0.0088 USDT |
0.0096 USDT |
0.0091 USDT |
| 2026-02-09 |
0.0089 USDT |
2,461,549.2000 |
0.0091 USDT |
0.0088 USDT |
0.0095 USDT |
0.0089 USDT |
| 2026-02-08 |
0.0086 USDT |
140,822.6000 |
0.0086 USDT |
0.0084 USDT |
0.0088 USDT |
0.0088 USDT |
| 2026-02-07 |
0.0086 USDT |
381,278.2000 |
0.0087 USDT |
0.0083 USDT |
0.0091 USDT |
0.0087 USDT |
| 2026-02-06 |
0.0083 USDT |
313,860.0000 |
0.0080 USDT |
0.0078 USDT |
0.0085 USDT |
0.0083 USDT |
| 2026-02-05 |
0.0093 USDT |
628,196.3000 |
0.0096 USDT |
0.0086 USDT |
0.0100 USDT |
0.0086 USDT |
| 2026-02-04 |
0.0099 USDT |
413,058.4000 |
0.0100 USDT |
0.0096 USDT |
0.0103 USDT |
0.0100 USDT |
| 2026-02-03 |
0.0103 USDT |
983,077.6000 |
0.0110 USDT |
0.0095 USDT |
0.0110 USDT |
0.0100 USDT |
| 2026-02-02 |
0.0101 USDT |
969,062.8000 |
0.0095 USDT |
0.0093 USDT |
0.0112 USDT |
0.0100 USDT |
| 2026-02-01 |
0.0101 USDT |
257,637.8000 |
0.0097 USDT |
0.0097 USDT |
0.0106 USDT |
0.0101 USDT |
| 2026-01-31 |
0.0102 USDT |
1,201,348.2000 |
0.0106 USDT |
0.0092 USDT |
0.0113 USDT |
0.0097 USDT |
| 2026-01-30 |
0.0106 USDT |
2,530,772.5000 |
0.0107 USDT |
0.0100 USDT |
0.0108 USDT |
0.0106 USDT |
| 2026-01-29 |
0.0109 USDT |
436,144.1000 |
0.0111 USDT |
0.0106 USDT |
0.0114 USDT |
0.0107 USDT |
| 2026-01-28 |
0.0113 USDT |
113,816.0000 |
0.0112 USDT |
0.0112 USDT |
0.0117 USDT |
0.0112 USDT |
| 2026-01-27 |
0.0114 USDT |
1,376,760.4000 |
0.0110 USDT |
0.0108 USDT |
0.0123 USDT |
0.0112 USDT |
| 2026-01-26 |
0.0112 USDT |
251,794.2000 |
0.0110 USDT |
0.0109 USDT |
0.0114 USDT |
0.0109 USDT |
| 2026-01-25 |
0.0113 USDT |
240,411.0000 |
0.0115 USDT |
0.0111 USDT |
0.0118 USDT |
0.0112 USDT |
| 2026-01-24 |
0.0118 USDT |
281,494.6000 |
0.0117 USDT |
0.0114 USDT |
0.0125 USDT |
0.0116 USDT |
| 2026-01-23 |
0.0112 USDT |
52,734.1000 |
0.0112 USDT |
0.0111 USDT |
0.0116 USDT |
0.0112 USDT |
| 2026-01-22 |
0.0115 USDT |
911,047.1000 |
0.0111 USDT |
0.0109 USDT |
0.0124 USDT |
0.0113 USDT |
| 2026-01-21 |
0.0107 USDT |
127,589.0000 |
0.0108 USDT |
0.0106 USDT |
0.0111 USDT |
0.0108 USDT |
| 2026-01-20 |
0.0114 USDT |
52,597.3000 |
0.0116 USDT |
0.0111 USDT |
0.0118 USDT |
0.0112 USDT |
| 2026-01-19 |
0.0117 USDT |
529,333.9000 |
0.0122 USDT |
0.0113 USDT |
0.0122 USDT |
0.0116 USDT |
| 2026-01-18 |
0.0126 USDT |
108,039.3000 |
0.0127 USDT |
0.0123 USDT |
0.0129 USDT |
0.0126 USDT |
| 2026-01-17 |
0.0124 USDT |
409,802.8000 |
0.0121 USDT |
0.0120 USDT |
0.0131 USDT |
0.0131 USDT |
| 2026-01-16 |
0.0120 USDT |
705,002.9000 |
0.0124 USDT |
0.0117 USDT |
0.0126 USDT |
0.0121 USDT |
| 2026-01-15 |
0.0126 USDT |
445,444.4000 |
0.0127 USDT |
0.0122 USDT |
0.0130 USDT |
0.0124 USDT |
| 2026-01-14 |
0.0125 USDT |
276,988.7000 |
0.0124 USDT |
0.0121 USDT |
0.0133 USDT |
0.0128 USDT |
| 2026-01-13 |
0.0119 USDT |
47,899.5000 |
0.0119 USDT |
0.0118 USDT |
0.0123 USDT |
0.0121 USDT |
| 2026-01-12 |
0.0120 USDT |
576,787.5000 |
0.0125 USDT |
0.0117 USDT |
0.0126 USDT |
0.0121 USDT |
| 2026-01-11 |
0.0128 USDT |
442,055.6000 |
0.0128 USDT |
0.0124 USDT |
0.0138 USDT |
0.0125 USDT |
| 2026-01-10 |
0.0126 USDT |
488,838.3000 |
0.0126 USDT |
0.0124 USDT |
0.0134 USDT |
0.0127 USDT |
| 2026-01-09 |
0.0126 USDT |
290,959.8000 |
0.0122 USDT |
0.0122 USDT |
0.0130 USDT |
0.0126 USDT |