Identifier on Kucoin: GHX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-19 |
0.0707 USDT |
2,814,144.9200 |
0.0723 USDT |
0.0673 USDT |
0.0729 USDT |
0.0719 USDT |
| 2024-08-18 |
0.0733 USDT |
1,033,608.8700 |
0.0713 USDT |
0.0710 USDT |
0.0768 USDT |
0.0716 USDT |
| 2024-08-17 |
0.0715 USDT |
662,671.2400 |
0.0708 USDT |
0.0703 USDT |
0.0731 USDT |
0.0721 USDT |
| 2024-08-16 |
0.0715 USDT |
2,052,191.5800 |
0.0707 USDT |
0.0699 USDT |
0.0735 USDT |
0.0725 USDT |
| 2024-08-15 |
0.0699 USDT |
1,895,531.1400 |
0.0701 USDT |
0.0675 USDT |
0.0720 USDT |
0.0693 USDT |
| 2024-08-14 |
0.0712 USDT |
1,754,622.9200 |
0.0711 USDT |
0.0692 USDT |
0.0736 USDT |
0.0709 USDT |
| 2024-08-13 |
0.0702 USDT |
2,572,975.6000 |
0.0719 USDT |
0.0668 USDT |
0.0734 USDT |
0.0707 USDT |
| 2024-08-12 |
0.0711 USDT |
2,730,612.6300 |
0.0693 USDT |
0.0681 USDT |
0.0739 USDT |
0.0722 USDT |
| 2024-08-11 |
0.0755 USDT |
2,401,513.9600 |
0.0766 USDT |
0.0696 USDT |
0.0798 USDT |
0.0699 USDT |
| 2024-08-10 |
0.0744 USDT |
3,138,079.5100 |
0.0729 USDT |
0.0718 USDT |
0.0783 USDT |
0.0760 USDT |
| 2024-08-09 |
0.0734 USDT |
4,330,717.9800 |
0.0756 USDT |
0.0716 USDT |
0.0763 USDT |
0.0729 USDT |
| 2024-08-08 |
0.0712 USDT |
3,970,782.0400 |
0.0670 USDT |
0.0668 USDT |
0.0748 USDT |
0.0720 USDT |
| 2024-08-07 |
0.0728 USDT |
3,125,116.4100 |
0.0707 USDT |
0.0670 USDT |
0.0781 USDT |
0.0681 USDT |
| 2024-08-06 |
0.0705 USDT |
6,003,008.4000 |
0.0695 USDT |
0.0671 USDT |
0.0748 USDT |
0.0707 USDT |
| 2024-08-05 |
0.0660 USDT |
12,023,764.5900 |
0.0712 USDT |
0.0592 USDT |
0.0775 USDT |
0.0690 USDT |
| 2024-08-04 |
0.0736 USDT |
4,818,336.5200 |
0.0798 USDT |
0.0673 USDT |
0.0802 USDT |
0.0705 USDT |
| 2024-08-03 |
0.0833 USDT |
2,268,877.0400 |
0.0879 USDT |
0.0780 USDT |
0.0888 USDT |
0.0799 USDT |
| 2024-08-02 |
0.0921 USDT |
3,134,970.0300 |
0.1002 USDT |
0.0841 USDT |
0.1009 USDT |
0.0871 USDT |
| 2024-08-01 |
0.0979 USDT |
2,663,994.4100 |
0.0986 USDT |
0.0923 USDT |
0.1046 USDT |
0.0990 USDT |
| 2024-07-31 |
0.1066 USDT |
1,614,481.4900 |
0.1040 USDT |
0.1029 USDT |
0.1108 USDT |
0.1064 USDT |
| 2024-07-30 |
0.1048 USDT |
1,059,953.0900 |
0.1079 USDT |
0.1013 USDT |
0.1086 USDT |
0.1027 USDT |
| 2024-07-29 |
0.1097 USDT |
1,758,189.9200 |
0.1084 USDT |
0.1051 USDT |
0.1207 USDT |
0.1078 USDT |
| 2024-07-28 |
0.1082 USDT |
1,539,513.1800 |
0.1095 USDT |
0.1057 USDT |
0.1103 USDT |
0.1080 USDT |
| 2024-07-27 |
0.1127 USDT |
758,076.4600 |
0.1154 USDT |
0.1093 USDT |
0.1158 USDT |
0.1101 USDT |
| 2024-07-26 |
0.1123 USDT |
3,726,808.0600 |
0.1023 USDT |
0.1023 USDT |
0.1237 USDT |
0.1144 USDT |
| 2024-07-25 |
0.1021 USDT |
1,444,122.5600 |
0.1081 USDT |
0.0987 USDT |
0.1101 USDT |
0.1002 USDT |
| 2024-07-24 |
0.1105 USDT |
1,393,313.5800 |
0.1098 USDT |
0.1073 USDT |
0.1166 USDT |
0.1082 USDT |
| 2024-07-23 |
0.1128 USDT |
3,037,409.3300 |
0.1124 USDT |
0.1070 USDT |
0.1177 USDT |
0.1095 USDT |
| 2024-07-22 |
0.1130 USDT |
2,706,167.8100 |
0.1125 USDT |
0.1043 USDT |
0.1210 USDT |
0.1184 USDT |
| 2024-07-21 |
0.1148 USDT |
3,715,918.6400 |
0.1188 USDT |
0.1087 USDT |
0.1240 USDT |
0.1119 USDT |
| 2024-07-20 |
0.1068 USDT |
3,369,996.2300 |
0.0997 USDT |
0.0974 USDT |
0.1211 USDT |
0.1211 USDT |
| 2024-07-19 |
0.0945 USDT |
1,957,016.2800 |
0.0926 USDT |
0.0907 USDT |
0.0988 USDT |
0.0987 USDT |
| 2024-07-18 |
0.0933 USDT |
1,269,336.4000 |
0.0942 USDT |
0.0908 USDT |
0.0966 USDT |
0.0914 USDT |
| 2024-07-17 |
0.0987 USDT |
2,717,861.4700 |
0.0969 USDT |
0.0953 USDT |
0.1043 USDT |
0.0960 USDT |
| 2024-07-16 |
0.1008 USDT |
3,549,422.7800 |
0.0991 USDT |
0.0950 USDT |
0.1115 USDT |
0.0976 USDT |
| 2024-07-15 |
0.0952 USDT |
4,830,705.5100 |
0.0893 USDT |
0.0878 USDT |
0.1023 USDT |
0.0974 USDT |
| 2024-07-14 |
0.0890 USDT |
1,701,690.8400 |
0.0870 USDT |
0.0860 USDT |
0.0931 USDT |
0.0884 USDT |
| 2024-07-13 |
0.0897 USDT |
1,291,914.8500 |
0.0900 USDT |
0.0863 USDT |
0.0915 USDT |
0.0863 USDT |
| 2024-07-12 |
0.0903 USDT |
3,029,588.5200 |
0.0873 USDT |
0.0854 USDT |
0.0961 USDT |
0.0884 USDT |
| 2024-07-11 |
0.0927 USDT |
2,851,997.6600 |
0.0987 USDT |
0.0866 USDT |
0.0990 USDT |
0.0879 USDT |
| 2024-07-10 |
0.0928 USDT |
7,250,454.0100 |
0.0813 USDT |
0.0813 USDT |
0.1040 USDT |
0.0996 USDT |
| 2024-07-09 |
0.0816 USDT |
11,415,281.6800 |
0.0683 USDT |
0.0682 USDT |
0.0980 USDT |
0.0825 USDT |
| 2024-07-08 |
0.0679 USDT |
7,445,386.8600 |
0.0643 USDT |
0.0578 USDT |
0.0773 USDT |
0.0687 USDT |
| 2024-07-07 |
0.0688 USDT |
3,331,856.0900 |
0.0690 USDT |
0.0655 USDT |
0.0757 USDT |
0.0658 USDT |
| 2024-07-06 |
0.0678 USDT |
2,893,766.1100 |
0.0671 USDT |
0.0612 USDT |
0.0714 USDT |
0.0682 USDT |
| 2024-07-05 |
0.0632 USDT |
7,805,770.6860 |
0.0705 USDT |
0.0564 USDT |
0.0722 USDT |
0.0698 USDT |
| 2024-07-04 |
0.0704 USDT |
5,941,410.6687 |
0.0776 USDT |
0.0661 USDT |
0.0778 USDT |
0.0725 USDT |
| 2024-07-03 |
0.0792 USDT |
3,154,043.0800 |
0.0824 USDT |
0.0755 USDT |
0.0872 USDT |
0.0770 USDT |
| 2024-07-02 |
0.0817 USDT |
2,055,655.8900 |
0.0798 USDT |
0.0781 USDT |
0.0860 USDT |
0.0837 USDT |
| 2024-07-01 |
0.0796 USDT |
1,965,954.1000 |
0.0818 USDT |
0.0779 USDT |
0.0819 USDT |
0.0801 USDT |