Identifier on Kucoin: GHX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
0.2034 USDT |
4,407,730.7200 |
0.2025 USDT |
0.1940 USDT |
0.2118 USDT |
0.1964 USDT |
| 2024-03-29 |
0.1942 USDT |
4,390,856.7000 |
0.1954 USDT |
0.1840 USDT |
0.2095 USDT |
0.2009 USDT |
| 2024-03-28 |
0.1937 USDT |
6,556,519.8900 |
0.1955 USDT |
0.1782 USDT |
0.2073 USDT |
0.1980 USDT |
| 2024-03-27 |
0.1905 USDT |
13,096,934.3200 |
0.2025 USDT |
0.1773 USDT |
0.2078 USDT |
0.1924 USDT |
| 2024-03-26 |
0.2106 USDT |
17,327,219.6127 |
0.2305 USDT |
0.1760 USDT |
0.2370 USDT |
0.2015 USDT |
| 2024-03-25 |
0.2249 USDT |
8,504,748.1900 |
0.2261 USDT |
0.2121 USDT |
0.2407 USDT |
0.2326 USDT |
| 2024-03-24 |
0.2206 USDT |
4,377,818.4200 |
0.2225 USDT |
0.2121 USDT |
0.2310 USDT |
0.2306 USDT |
| 2024-03-23 |
0.2245 USDT |
5,679,094.0900 |
0.2191 USDT |
0.2098 USDT |
0.2427 USDT |
0.2228 USDT |
| 2024-03-22 |
0.2226 USDT |
8,882,560.8232 |
0.2251 USDT |
0.2072 USDT |
0.2416 USDT |
0.2184 USDT |
| 2024-03-21 |
0.2411 USDT |
8,640,352.1468 |
0.2683 USDT |
0.2103 USDT |
0.2735 USDT |
0.2287 USDT |
| 2024-03-20 |
0.2338 USDT |
17,401,054.5187 |
0.2007 USDT |
0.1972 USDT |
0.2809 USDT |
0.2674 USDT |
| 2024-03-19 |
0.2298 USDT |
20,855,848.4765 |
0.2495 USDT |
0.2007 USDT |
0.2685 USDT |
0.2288 USDT |
| 2024-03-18 |
0.2758 USDT |
21,865,254.4291 |
0.3240 USDT |
0.2300 USDT |
0.3300 USDT |
0.2468 USDT |
| 2024-03-17 |
0.3242 USDT |
11,687,527.2974 |
0.2898 USDT |
0.2878 USDT |
0.3444 USDT |
0.3290 USDT |
| 2024-03-16 |
0.3153 USDT |
20,517,730.8233 |
0.2938 USDT |
0.2830 USDT |
0.3495 USDT |
0.2888 USDT |
| 2024-03-15 |
0.2683 USDT |
27,191,229.7315 |
0.2408 USDT |
0.2100 USDT |
0.3200 USDT |
0.2915 USDT |
| 2024-03-14 |
0.2284 USDT |
16,285,863.0075 |
0.2459 USDT |
0.2150 USDT |
0.2476 USDT |
0.2383 USDT |
| 2024-03-13 |
0.2231 USDT |
34,687,848.9994 |
0.1760 USDT |
0.1745 USDT |
0.2480 USDT |
0.2451 USDT |
| 2024-03-12 |
0.1716 USDT |
9,481,262.5602 |
0.1816 USDT |
0.1610 USDT |
0.1920 USDT |
0.1673 USDT |
| 2024-03-11 |
0.1823 USDT |
14,189,478.1165 |
0.1730 USDT |
0.1654 USDT |
0.1951 USDT |
0.1850 USDT |
| 2024-03-10 |
0.1758 USDT |
19,255,584.2053 |
0.1885 USDT |
0.1509 USDT |
0.2000 USDT |
0.1604 USDT |
| 2024-03-09 |
0.1550 USDT |
58,484,400.1169 |
0.1208 USDT |
0.1154 USDT |
0.2000 USDT |
0.1887 USDT |
| 2024-03-08 |
0.0946 USDT |
27,269,607.9793 |
0.0800 USDT |
0.0771 USDT |
0.1146 USDT |
0.1066 USDT |
| 2024-03-07 |
0.0736 USDT |
9,199,942.0539 |
0.0714 USDT |
0.0699 USDT |
0.0800 USDT |
0.0788 USDT |
| 2024-03-06 |
0.0676 USDT |
13,024,473.2504 |
0.0644 USDT |
0.0617 USDT |
0.0792 USDT |
0.0725 USDT |
| 2024-03-05 |
0.0677 USDT |
15,069,767.5453 |
0.0737 USDT |
0.0612 USDT |
0.0743 USDT |
0.0651 USDT |
| 2024-03-04 |
0.0743 USDT |
12,379,125.6456 |
0.0711 USDT |
0.0689 USDT |
0.0818 USDT |
0.0745 USDT |
| 2024-03-03 |
0.0716 USDT |
5,903,305.3397 |
0.0735 USDT |
0.0700 USDT |
0.0759 USDT |
0.0724 USDT |
| 2024-03-02 |
0.0716 USDT |
8,055,485.7997 |
0.0695 USDT |
0.0676 USDT |
0.0757 USDT |
0.0735 USDT |
| 2024-03-01 |
0.0695 USDT |
8,095,888.2717 |
0.0710 USDT |
0.0660 USDT |
0.0720 USDT |
0.0693 USDT |
| 2024-02-29 |
0.0708 USDT |
9,751,764.1708 |
0.0717 USDT |
0.0675 USDT |
0.0759 USDT |
0.0692 USDT |
| 2024-02-28 |
0.0737 USDT |
18,638,021.2472 |
0.0787 USDT |
0.0686 USDT |
0.0787 USDT |
0.0711 USDT |
| 2024-02-27 |
0.0656 USDT |
26,435,615.8551 |
0.0546 USDT |
0.0539 USDT |
0.0787 USDT |
0.0696 USDT |
| 2024-02-26 |
0.0542 USDT |
7,253,268.8975 |
0.0536 USDT |
0.0524 USDT |
0.0571 USDT |
0.0552 USDT |
| 2024-02-25 |
0.0539 USDT |
6,595,318.4973 |
0.0537 USDT |
0.0525 USDT |
0.0557 USDT |
0.0538 USDT |
| 2024-02-24 |
0.0521 USDT |
9,948,559.1685 |
0.0500 USDT |
0.0500 USDT |
0.0545 USDT |
0.0541 USDT |
| 2024-02-23 |
0.0499 USDT |
8,489,372.7132 |
0.0492 USDT |
0.0480 USDT |
0.0520 USDT |
0.0508 USDT |
| 2024-02-22 |
0.0506 USDT |
10,503,406.5639 |
0.0520 USDT |
0.0486 USDT |
0.0530 USDT |
0.0498 USDT |
| 2024-02-21 |
0.0488 USDT |
11,569,156.1152 |
0.0516 USDT |
0.0450 USDT |
0.0517 USDT |
0.0499 USDT |
| 2024-02-20 |
0.0526 USDT |
6,715,011.6418 |
0.0533 USDT |
0.0510 USDT |
0.0540 USDT |
0.0529 USDT |
| 2024-02-19 |
0.0546 USDT |
15,456,072.9841 |
0.0568 USDT |
0.0521 USDT |
0.0612 USDT |
0.0538 USDT |
| 2024-02-18 |
0.0564 USDT |
13,881,672.5912 |
0.0532 USDT |
0.0507 USDT |
0.0641 USDT |
0.0561 USDT |
| 2024-02-17 |
0.0521 USDT |
9,787,213.5279 |
0.0535 USDT |
0.0501 USDT |
0.0549 USDT |
0.0533 USDT |
| 2024-02-16 |
0.0530 USDT |
9,563,806.8727 |
0.0557 USDT |
0.0514 USDT |
0.0557 USDT |
0.0528 USDT |
| 2024-02-15 |
0.0559 USDT |
13,158,903.5464 |
0.0577 USDT |
0.0519 USDT |
0.0611 USDT |
0.0551 USDT |
| 2024-02-14 |
0.0575 USDT |
11,638,023.7252 |
0.0575 USDT |
0.0555 USDT |
0.0596 USDT |
0.0580 USDT |
| 2024-02-13 |
0.0563 USDT |
14,427,259.5050 |
0.0574 USDT |
0.0535 USDT |
0.0598 USDT |
0.0575 USDT |
| 2024-02-12 |
0.0564 USDT |
7,397,200.1191 |
0.0558 USDT |
0.0539 USDT |
0.0595 USDT |
0.0588 USDT |
| 2024-02-11 |
0.0569 USDT |
9,728,018.1766 |
0.0590 USDT |
0.0535 USDT |
0.0606 USDT |
0.0561 USDT |
| 2024-02-10 |
0.0537 USDT |
10,812,994.3789 |
0.0513 USDT |
0.0500 USDT |
0.0605 USDT |
0.0574 USDT |