Identifier on Kucoin: GHX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-30 |
0.0796 USDT |
1,351,887.7900 |
0.0801 USDT |
0.0780 USDT |
0.0809 USDT |
0.0802 USDT |
| 2024-06-29 |
0.0808 USDT |
1,468,650.8300 |
0.0812 USDT |
0.0780 USDT |
0.0830 USDT |
0.0791 USDT |
| 2024-06-28 |
0.0820 USDT |
1,692,618.3500 |
0.0800 USDT |
0.0798 USDT |
0.0853 USDT |
0.0812 USDT |
| 2024-06-27 |
0.0800 USDT |
2,613,304.9000 |
0.0798 USDT |
0.0772 USDT |
0.0846 USDT |
0.0796 USDT |
| 2024-06-26 |
0.0806 USDT |
2,994,270.3400 |
0.0837 USDT |
0.0765 USDT |
0.0847 USDT |
0.0783 USDT |
| 2024-06-25 |
0.0836 USDT |
2,400,331.2200 |
0.0826 USDT |
0.0802 USDT |
0.0866 USDT |
0.0839 USDT |
| 2024-06-24 |
0.0789 USDT |
3,407,057.5800 |
0.0814 USDT |
0.0750 USDT |
0.0845 USDT |
0.0790 USDT |
| 2024-06-23 |
0.0841 USDT |
1,366,631.0800 |
0.0865 USDT |
0.0812 USDT |
0.0866 USDT |
0.0820 USDT |
| 2024-06-22 |
0.0863 USDT |
1,635,864.2000 |
0.0874 USDT |
0.0840 USDT |
0.0889 USDT |
0.0864 USDT |
| 2024-06-21 |
0.0855 USDT |
2,388,940.1200 |
0.0898 USDT |
0.0830 USDT |
0.0901 USDT |
0.0864 USDT |
| 2024-06-20 |
0.0903 USDT |
2,269,375.6700 |
0.0861 USDT |
0.0853 USDT |
0.0990 USDT |
0.0898 USDT |
| 2024-06-19 |
0.0864 USDT |
2,042,090.1800 |
0.0855 USDT |
0.0842 USDT |
0.0899 USDT |
0.0861 USDT |
| 2024-06-18 |
0.0881 USDT |
5,707,167.1400 |
0.0929 USDT |
0.0818 USDT |
0.0974 USDT |
0.0851 USDT |
| 2024-06-17 |
0.0825 USDT |
6,582,399.6576 |
0.0909 USDT |
0.0785 USDT |
0.0909 USDT |
0.0863 USDT |
| 2024-06-16 |
0.0914 USDT |
1,037,253.6000 |
0.0929 USDT |
0.0894 USDT |
0.0946 USDT |
0.0902 USDT |
| 2024-06-15 |
0.0902 USDT |
2,475,413.1600 |
0.0891 USDT |
0.0831 USDT |
0.0993 USDT |
0.0934 USDT |
| 2024-06-14 |
0.0965 USDT |
3,325,493.2100 |
0.0975 USDT |
0.0915 USDT |
0.1034 USDT |
0.0945 USDT |
| 2024-06-13 |
0.1038 USDT |
4,456,214.3800 |
0.1111 USDT |
0.0969 USDT |
0.1134 USDT |
0.0971 USDT |
| 2024-06-12 |
0.1153 USDT |
4,748,740.7900 |
0.1035 USDT |
0.1018 USDT |
0.1337 USDT |
0.1124 USDT |
| 2024-06-11 |
0.1049 USDT |
5,795,705.5700 |
0.1174 USDT |
0.0998 USDT |
0.1180 USDT |
0.1032 USDT |
| 2024-06-10 |
0.1179 USDT |
2,399,035.2300 |
0.1227 USDT |
0.1130 USDT |
0.1235 USDT |
0.1179 USDT |
| 2024-06-09 |
0.1215 USDT |
1,465,091.5100 |
0.1207 USDT |
0.1185 USDT |
0.1261 USDT |
0.1232 USDT |
| 2024-06-08 |
0.1229 USDT |
2,148,824.3200 |
0.1250 USDT |
0.1186 USDT |
0.1271 USDT |
0.1218 USDT |
| 2024-06-07 |
0.1327 USDT |
2,206,363.4500 |
0.1374 USDT |
0.1255 USDT |
0.1389 USDT |
0.1271 USDT |
| 2024-06-06 |
0.1397 USDT |
1,617,000.6700 |
0.1415 USDT |
0.1358 USDT |
0.1436 USDT |
0.1384 USDT |
| 2024-06-05 |
0.1396 USDT |
1,848,533.8700 |
0.1359 USDT |
0.1335 USDT |
0.1443 USDT |
0.1403 USDT |
| 2024-06-04 |
0.1351 USDT |
2,068,499.8200 |
0.1374 USDT |
0.1320 USDT |
0.1376 USDT |
0.1351 USDT |
| 2024-06-03 |
0.1362 USDT |
1,863,896.1400 |
0.1354 USDT |
0.1325 USDT |
0.1403 USDT |
0.1370 USDT |
| 2024-06-02 |
0.1400 USDT |
975,266.4600 |
0.1444 USDT |
0.1348 USDT |
0.1450 USDT |
0.1353 USDT |
| 2024-06-01 |
0.1374 USDT |
1,574,922.8500 |
0.1309 USDT |
0.1289 USDT |
0.1527 USDT |
0.1458 USDT |
| 2024-05-31 |
0.1332 USDT |
2,984,217.9800 |
0.1370 USDT |
0.1280 USDT |
0.1393 USDT |
0.1294 USDT |
| 2024-05-30 |
0.1385 USDT |
1,134,832.2000 |
0.1406 USDT |
0.1357 USDT |
0.1431 USDT |
0.1367 USDT |
| 2024-05-29 |
0.1415 USDT |
2,998,480.0100 |
0.1446 USDT |
0.1349 USDT |
0.1494 USDT |
0.1375 USDT |
| 2024-05-28 |
0.1451 USDT |
1,865,357.2500 |
0.1471 USDT |
0.1413 USDT |
0.1484 USDT |
0.1450 USDT |
| 2024-05-27 |
0.1483 USDT |
2,262,481.8900 |
0.1479 USDT |
0.1414 USDT |
0.1583 USDT |
0.1485 USDT |
| 2024-05-26 |
0.1529 USDT |
803,020.5700 |
0.1543 USDT |
0.1490 USDT |
0.1553 USDT |
0.1496 USDT |
| 2024-05-25 |
0.1557 USDT |
1,651,585.6200 |
0.1516 USDT |
0.1507 USDT |
0.1600 USDT |
0.1579 USDT |
| 2024-05-24 |
0.1531 USDT |
2,665,088.2400 |
0.1523 USDT |
0.1416 USDT |
0.1599 USDT |
0.1510 USDT |
| 2024-05-23 |
0.1571 USDT |
2,525,662.6400 |
0.1574 USDT |
0.1540 USDT |
0.1640 USDT |
0.1550 USDT |
| 2024-05-22 |
0.1552 USDT |
1,424,506.6100 |
0.1568 USDT |
0.1541 USDT |
0.1580 USDT |
0.1567 USDT |
| 2024-05-21 |
0.1589 USDT |
2,586,465.6500 |
0.1640 USDT |
0.1534 USDT |
0.1649 USDT |
0.1574 USDT |
| 2024-05-20 |
0.1549 USDT |
2,294,545.9300 |
0.1439 USDT |
0.1439 USDT |
0.1649 USDT |
0.1637 USDT |
| 2024-05-19 |
0.1481 USDT |
1,439,524.8500 |
0.1518 USDT |
0.1430 USDT |
0.1534 USDT |
0.1445 USDT |
| 2024-05-18 |
0.1537 USDT |
1,505,950.9800 |
0.1532 USDT |
0.1500 USDT |
0.1578 USDT |
0.1528 USDT |
| 2024-05-17 |
0.1527 USDT |
1,813,386.7200 |
0.1487 USDT |
0.1480 USDT |
0.1573 USDT |
0.1532 USDT |
| 2024-05-16 |
0.1538 USDT |
2,267,800.6400 |
0.1573 USDT |
0.1476 USDT |
0.1677 USDT |
0.1484 USDT |
| 2024-05-15 |
0.1506 USDT |
4,637,923.0600 |
0.1405 USDT |
0.1342 USDT |
0.1650 USDT |
0.1594 USDT |
| 2024-05-14 |
0.1467 USDT |
3,796,185.8900 |
0.1543 USDT |
0.1395 USDT |
0.1556 USDT |
0.1426 USDT |
| 2024-05-13 |
0.1513 USDT |
3,227,932.3800 |
0.1485 USDT |
0.1412 USDT |
0.1660 USDT |
0.1551 USDT |
| 2024-05-12 |
0.1589 USDT |
2,920,307.5800 |
0.1635 USDT |
0.1479 USDT |
0.1733 USDT |
0.1496 USDT |