Identifier on Kucoin: GHX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-30 |
0.0115 USDT |
359,889.3000 |
0.0112 USDT |
0.0112 USDT |
0.0117 USDT |
0.0115 USDT |
| 2025-12-29 |
0.0113 USDT |
2,109,094.8000 |
0.0116 USDT |
0.0112 USDT |
0.0119 USDT |
0.0112 USDT |
| 2025-12-28 |
0.0118 USDT |
1,492,792.5000 |
0.0114 USDT |
0.0114 USDT |
0.0124 USDT |
0.0116 USDT |
| 2025-12-27 |
0.0115 USDT |
520,257.6000 |
0.0115 USDT |
0.0111 USDT |
0.0118 USDT |
0.0114 USDT |
| 2025-12-26 |
0.0118 USDT |
835,383.3000 |
0.0119 USDT |
0.0114 USDT |
0.0124 USDT |
0.0115 USDT |
| 2025-12-25 |
0.0119 USDT |
798,189.8000 |
0.0115 USDT |
0.0114 USDT |
0.0126 USDT |
0.0116 USDT |
| 2025-12-24 |
0.0118 USDT |
632,991.6000 |
0.0116 USDT |
0.0115 USDT |
0.0122 USDT |
0.0118 USDT |
| 2025-12-23 |
0.0125 USDT |
5,447,858.6000 |
0.0119 USDT |
0.0117 USDT |
0.0137 USDT |
0.0123 USDT |
| 2025-12-22 |
0.0110 USDT |
150,098.2000 |
0.0110 USDT |
0.0108 USDT |
0.0111 USDT |
0.0111 USDT |
| 2025-12-21 |
0.0113 USDT |
469,885.4000 |
0.0111 USDT |
0.0110 USDT |
0.0116 USDT |
0.0111 USDT |
| 2025-12-20 |
0.0109 USDT |
1,042,257.1000 |
0.0105 USDT |
0.0105 USDT |
0.0113 USDT |
0.0109 USDT |
| 2025-12-19 |
0.0103 USDT |
768,651.8000 |
0.0103 USDT |
0.0098 USDT |
0.0109 USDT |
0.0108 USDT |
| 2025-12-18 |
0.0104 USDT |
1,228,959.1000 |
0.0103 USDT |
0.0102 USDT |
0.0107 USDT |
0.0104 USDT |
| 2025-12-17 |
0.0112 USDT |
3,174,954.0000 |
0.0108 USDT |
0.0106 USDT |
0.0119 USDT |
0.0111 USDT |
| 2025-12-16 |
0.0109 USDT |
331,050.3000 |
0.0110 USDT |
0.0108 USDT |
0.0111 USDT |
0.0110 USDT |
| 2025-12-15 |
0.0116 USDT |
271,078.1000 |
0.0115 USDT |
0.0114 USDT |
0.0118 USDT |
0.0115 USDT |
| 2025-12-14 |
0.0119 USDT |
5,157,115.6000 |
0.0127 USDT |
0.0111 USDT |
0.0128 USDT |
0.0115 USDT |
| 2025-12-13 |
0.0134 USDT |
7,705,772.4000 |
0.0134 USDT |
0.0123 USDT |
0.0148 USDT |
0.0127 USDT |
| 2025-12-12 |
0.0143 USDT |
13,942,659.1000 |
0.0149 USDT |
0.0128 USDT |
0.0166 USDT |
0.0134 USDT |
| 2025-12-11 |
0.0135 USDT |
19,668,016.3000 |
0.0116 USDT |
0.0113 USDT |
0.0154 USDT |
0.0153 USDT |
| 2025-12-10 |
0.0117 USDT |
197,304.0000 |
0.0116 USDT |
0.0116 USDT |
0.0119 USDT |
0.0116 USDT |
| 2025-12-09 |
0.0116 USDT |
426,983.0000 |
0.0114 USDT |
0.0113 USDT |
0.0118 USDT |
0.0118 USDT |
| 2025-12-08 |
0.0115 USDT |
191,167.5000 |
0.0115 USDT |
0.0114 USDT |
0.0117 USDT |
0.0116 USDT |
| 2025-12-07 |
0.0113 USDT |
1,119,292.7000 |
0.0111 USDT |
0.0111 USDT |
0.0118 USDT |
0.0116 USDT |
| 2025-12-06 |
0.0110 USDT |
415,857.0000 |
0.0111 USDT |
0.0108 USDT |
0.0112 USDT |
0.0110 USDT |
| 2025-12-05 |
0.0114 USDT |
421,873.4000 |
0.0115 USDT |
0.0112 USDT |
0.0116 USDT |
0.0112 USDT |
| 2025-12-04 |
0.0119 USDT |
1,389,405.0000 |
0.0117 USDT |
0.0116 USDT |
0.0130 USDT |
0.0116 USDT |
| 2025-12-03 |
0.0115 USDT |
742,552.2000 |
0.0113 USDT |
0.0111 USDT |
0.0117 USDT |
0.0116 USDT |
| 2025-12-02 |
0.0111 USDT |
1,349,750.7000 |
0.0112 USDT |
0.0106 USDT |
0.0116 USDT |
0.0114 USDT |
| 2025-12-01 |
0.0114 USDT |
1,356,924.4000 |
0.0122 USDT |
0.0111 USDT |
0.0122 USDT |
0.0113 USDT |
| 2025-11-30 |
0.0123 USDT |
811,445.8000 |
0.0122 USDT |
0.0121 USDT |
0.0125 USDT |
0.0123 USDT |
| 2025-11-29 |
0.0128 USDT |
1,772,902.2000 |
0.0121 USDT |
0.0121 USDT |
0.0134 USDT |
0.0125 USDT |
| 2025-11-28 |
0.0124 USDT |
1,973,971.9000 |
0.0124 USDT |
0.0120 USDT |
0.0154 USDT |
0.0121 USDT |
| 2025-11-27 |
0.0123 USDT |
852,000.2000 |
0.0122 USDT |
0.0121 USDT |
0.0126 USDT |
0.0124 USDT |
| 2025-11-26 |
0.0121 USDT |
371,463.7000 |
0.0123 USDT |
0.0119 USDT |
0.0124 USDT |
0.0120 USDT |
| 2025-11-25 |
0.0123 USDT |
134,376.2000 |
0.0123 USDT |
0.0121 USDT |
0.0125 USDT |
0.0122 USDT |
| 2025-11-24 |
0.0119 USDT |
510,091.9000 |
0.0119 USDT |
0.0117 USDT |
0.0121 USDT |
0.0117 USDT |
| 2025-11-23 |
0.0121 USDT |
3,393,700.0000 |
0.0117 USDT |
0.0116 USDT |
0.0137 USDT |
0.0118 USDT |
| 2025-11-22 |
0.0114 USDT |
1,992,174.8000 |
0.0119 USDT |
0.0111 USDT |
0.0120 USDT |
0.0115 USDT |
| 2025-11-21 |
0.0118 USDT |
1,594,113.7200 |
0.0125 USDT |
0.0114 USDT |
0.0126 USDT |
0.0117 USDT |
| 2025-11-20 |
0.0132 USDT |
1,352,268.2000 |
0.0129 USDT |
0.0128 USDT |
0.0138 USDT |
0.0132 USDT |
| 2025-11-19 |
0.0135 USDT |
408,032.0000 |
0.0137 USDT |
0.0133 USDT |
0.0139 USDT |
0.0134 USDT |
| 2025-11-18 |
0.0134 USDT |
547,985.5000 |
0.0137 USDT |
0.0130 USDT |
0.0138 USDT |
0.0137 USDT |
| 2025-11-17 |
0.0149 USDT |
5,408,201.6000 |
0.0140 USDT |
0.0138 USDT |
0.0166 USDT |
0.0138 USDT |
| 2025-11-16 |
0.0150 USDT |
1,380,802.5000 |
0.0149 USDT |
0.0145 USDT |
0.0157 USDT |
0.0147 USDT |
| 2025-11-15 |
0.0148 USDT |
359,251.6000 |
0.0146 USDT |
0.0145 USDT |
0.0152 USDT |
0.0150 USDT |
| 2025-11-14 |
0.0154 USDT |
3,982,423.3000 |
0.0158 USDT |
0.0144 USDT |
0.0163 USDT |
0.0152 USDT |
| 2025-11-13 |
0.0184 USDT |
30,041,005.6000 |
0.0168 USDT |
0.0159 USDT |
0.0205 USDT |
0.0160 USDT |
| 2025-11-12 |
0.0146 USDT |
54,047.0000 |
0.0146 USDT |
0.0145 USDT |
0.0149 USDT |
0.0149 USDT |
| 2025-11-11 |
0.0152 USDT |
810,955.0000 |
0.0155 USDT |
0.0145 USDT |
0.0159 USDT |
0.0148 USDT |