Identifier on Kucoin: GHX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-08 |
0.0891 USDT |
2,612,091.2000 |
0.0898 USDT |
0.0849 USDT |
0.0933 USDT |
0.0884 USDT |
| 2024-10-07 |
0.0948 USDT |
3,173,118.4300 |
0.0900 USDT |
0.0900 USDT |
0.1011 USDT |
0.0913 USDT |
| 2024-10-06 |
0.0875 USDT |
3,845,478.0300 |
0.0852 USDT |
0.0828 USDT |
0.0977 USDT |
0.0904 USDT |
| 2024-10-05 |
0.0879 USDT |
3,439,079.2700 |
0.0840 USDT |
0.0838 USDT |
0.0905 USDT |
0.0846 USDT |
| 2024-10-04 |
0.0833 USDT |
2,502,433.3900 |
0.0813 USDT |
0.0802 USDT |
0.0862 USDT |
0.0849 USDT |
| 2024-10-03 |
0.0804 USDT |
1,928,415.2500 |
0.0825 USDT |
0.0785 USDT |
0.0843 USDT |
0.0797 USDT |
| 2024-10-02 |
0.0847 USDT |
4,941,387.2600 |
0.0836 USDT |
0.0810 USDT |
0.0891 USDT |
0.0829 USDT |
| 2024-10-01 |
0.0888 USDT |
10,062,913.4200 |
0.0924 USDT |
0.0801 USDT |
0.0957 USDT |
0.0835 USDT |
| 2024-09-30 |
0.0959 USDT |
4,234,344.8200 |
0.1000 USDT |
0.0918 USDT |
0.1025 USDT |
0.0919 USDT |
| 2024-09-29 |
0.0998 USDT |
2,238,752.6400 |
0.0986 USDT |
0.0968 USDT |
0.1028 USDT |
0.1002 USDT |
| 2024-09-28 |
0.1009 USDT |
3,594,712.9200 |
0.1056 USDT |
0.0968 USDT |
0.1062 USDT |
0.0991 USDT |
| 2024-09-27 |
0.1051 USDT |
4,760,997.2300 |
0.1044 USDT |
0.1011 USDT |
0.1097 USDT |
0.1068 USDT |
| 2024-09-26 |
0.1098 USDT |
8,488,481.9300 |
0.1057 USDT |
0.1006 USDT |
0.1199 USDT |
0.1057 USDT |
| 2024-09-25 |
0.1035 USDT |
16,457,007.6800 |
0.0896 USDT |
0.0885 USDT |
0.1170 USDT |
0.1071 USDT |
| 2024-09-24 |
0.0850 USDT |
11,093,523.9200 |
0.0818 USDT |
0.0777 USDT |
0.0934 USDT |
0.0896 USDT |
| 2024-09-23 |
0.0772 USDT |
5,090,331.9600 |
0.0741 USDT |
0.0726 USDT |
0.0826 USDT |
0.0818 USDT |
| 2024-09-22 |
0.0750 USDT |
1,352,302.9200 |
0.0769 USDT |
0.0722 USDT |
0.0769 USDT |
0.0750 USDT |
| 2024-09-21 |
0.0760 USDT |
1,992,192.4200 |
0.0754 USDT |
0.0739 USDT |
0.0780 USDT |
0.0765 USDT |
| 2024-09-20 |
0.0763 USDT |
3,717,068.2700 |
0.0740 USDT |
0.0734 USDT |
0.0824 USDT |
0.0754 USDT |
| 2024-09-19 |
0.0746 USDT |
3,658,902.8400 |
0.0724 USDT |
0.0716 USDT |
0.0780 USDT |
0.0744 USDT |
| 2024-09-18 |
0.0714 USDT |
2,076,156.8400 |
0.0722 USDT |
0.0694 USDT |
0.0732 USDT |
0.0723 USDT |
| 2024-09-17 |
0.0750 USDT |
2,042,872.1300 |
0.0730 USDT |
0.0715 USDT |
0.0817 USDT |
0.0738 USDT |
| 2024-09-16 |
0.0727 USDT |
2,166,084.8700 |
0.0718 USDT |
0.0702 USDT |
0.0769 USDT |
0.0744 USDT |
| 2024-09-15 |
0.0748 USDT |
2,968,620.3100 |
0.0734 USDT |
0.0721 USDT |
0.0789 USDT |
0.0727 USDT |
| 2024-09-14 |
0.0752 USDT |
3,339,072.5800 |
0.0722 USDT |
0.0708 USDT |
0.0796 USDT |
0.0744 USDT |
| 2024-09-13 |
0.0715 USDT |
1,179,142.2800 |
0.0701 USDT |
0.0691 USDT |
0.0730 USDT |
0.0726 USDT |
| 2024-09-12 |
0.0709 USDT |
2,304,539.5700 |
0.0703 USDT |
0.0671 USDT |
0.0737 USDT |
0.0695 USDT |
| 2024-09-11 |
0.0694 USDT |
1,839,262.8800 |
0.0710 USDT |
0.0678 USDT |
0.0715 USDT |
0.0697 USDT |
| 2024-09-10 |
0.0703 USDT |
1,437,697.5600 |
0.0702 USDT |
0.0686 USDT |
0.0727 USDT |
0.0713 USDT |
| 2024-09-09 |
0.0701 USDT |
1,297,415.4300 |
0.0713 USDT |
0.0681 USDT |
0.0720 USDT |
0.0707 USDT |
| 2024-09-08 |
0.0715 USDT |
2,785,605.5100 |
0.0663 USDT |
0.0661 USDT |
0.0747 USDT |
0.0730 USDT |
| 2024-09-07 |
0.0651 USDT |
1,270,792.2000 |
0.0630 USDT |
0.0613 USDT |
0.0696 USDT |
0.0667 USDT |
| 2024-09-06 |
0.0637 USDT |
1,608,966.0100 |
0.0652 USDT |
0.0618 USDT |
0.0660 USDT |
0.0627 USDT |
| 2024-09-05 |
0.0659 USDT |
1,448,852.1900 |
0.0675 USDT |
0.0647 USDT |
0.0677 USDT |
0.0655 USDT |
| 2024-09-04 |
0.0667 USDT |
1,123,840.3500 |
0.0667 USDT |
0.0647 USDT |
0.0684 USDT |
0.0670 USDT |
| 2024-09-03 |
0.0688 USDT |
1,360,948.7500 |
0.0704 USDT |
0.0655 USDT |
0.0720 USDT |
0.0672 USDT |
| 2024-09-02 |
0.0681 USDT |
1,661,849.6300 |
0.0660 USDT |
0.0653 USDT |
0.0705 USDT |
0.0694 USDT |
| 2024-09-01 |
0.0685 USDT |
2,564,781.8400 |
0.0713 USDT |
0.0648 USDT |
0.0728 USDT |
0.0662 USDT |
| 2024-08-31 |
0.0725 USDT |
560,422.0800 |
0.0721 USDT |
0.0705 USDT |
0.0755 USDT |
0.0713 USDT |
| 2024-08-30 |
0.0717 USDT |
1,052,516.3700 |
0.0721 USDT |
0.0701 USDT |
0.0734 USDT |
0.0723 USDT |
| 2024-08-29 |
0.0729 USDT |
2,173,183.1100 |
0.0733 USDT |
0.0700 USDT |
0.0781 USDT |
0.0717 USDT |
| 2024-08-28 |
0.0735 USDT |
1,472,833.8100 |
0.0735 USDT |
0.0717 USDT |
0.0754 USDT |
0.0743 USDT |
| 2024-08-27 |
0.0775 USDT |
1,757,603.3800 |
0.0792 USDT |
0.0743 USDT |
0.0799 USDT |
0.0751 USDT |
| 2024-08-26 |
0.0826 USDT |
1,565,901.7700 |
0.0839 USDT |
0.0797 USDT |
0.0890 USDT |
0.0812 USDT |
| 2024-08-25 |
0.0834 USDT |
2,879,403.5600 |
0.0830 USDT |
0.0791 USDT |
0.0881 USDT |
0.0850 USDT |
| 2024-08-24 |
0.0829 USDT |
2,623,835.1200 |
0.0823 USDT |
0.0771 USDT |
0.0867 USDT |
0.0842 USDT |
| 2024-08-23 |
0.0786 USDT |
3,453,090.6600 |
0.0732 USDT |
0.0728 USDT |
0.0850 USDT |
0.0833 USDT |
| 2024-08-22 |
0.0741 USDT |
2,481,188.8800 |
0.0737 USDT |
0.0721 USDT |
0.0785 USDT |
0.0728 USDT |
| 2024-08-21 |
0.0731 USDT |
1,193,070.3300 |
0.0725 USDT |
0.0708 USDT |
0.0760 USDT |
0.0736 USDT |
| 2024-08-20 |
0.0731 USDT |
838,904.6600 |
0.0719 USDT |
0.0711 USDT |
0.0744 USDT |
0.0724 USDT |