Identifier on Kucoin: GHX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-02 |
0.0321 USDT |
5,860,978.8213 |
0.0314 USDT |
0.0305 USDT |
0.0338 USDT |
0.0327 USDT |
| 2024-02-01 |
0.0316 USDT |
7,179,181.3501 |
0.0332 USDT |
0.0306 USDT |
0.0333 USDT |
0.0316 USDT |
| 2024-01-31 |
0.0325 USDT |
27,606,244.2945 |
0.0320 USDT |
0.0300 USDT |
0.0348 USDT |
0.0318 USDT |
| 2024-01-30 |
0.0287 USDT |
7,846,477.2537 |
0.0278 USDT |
0.0271 USDT |
0.0300 USDT |
0.0294 USDT |
| 2024-01-29 |
0.0277 USDT |
7,459,120.2724 |
0.0280 USDT |
0.0268 USDT |
0.0290 USDT |
0.0276 USDT |
| 2024-01-28 |
0.0290 USDT |
11,876,602.4008 |
0.0296 USDT |
0.0273 USDT |
0.0310 USDT |
0.0277 USDT |
| 2024-01-27 |
0.0291 USDT |
18,654,163.3713 |
0.0271 USDT |
0.0263 USDT |
0.0310 USDT |
0.0290 USDT |
| 2024-01-26 |
0.0256 USDT |
9,141,701.9160 |
0.0244 USDT |
0.0239 USDT |
0.0272 USDT |
0.0272 USDT |
| 2024-01-25 |
0.0251 USDT |
4,366,011.0345 |
0.0260 USDT |
0.0242 USDT |
0.0262 USDT |
0.0247 USDT |
| 2024-01-24 |
0.0258 USDT |
10,674,706.3973 |
0.0251 USDT |
0.0239 USDT |
0.0267 USDT |
0.0260 USDT |
| 2024-01-23 |
0.0246 USDT |
12,890,381.7013 |
0.0255 USDT |
0.0224 USDT |
0.0280 USDT |
0.0252 USDT |
| 2024-01-22 |
0.0262 USDT |
14,915,857.7666 |
0.0281 USDT |
0.0243 USDT |
0.0290 USDT |
0.0254 USDT |
| 2024-01-21 |
0.0286 USDT |
17,625,304.9431 |
0.0276 USDT |
0.0268 USDT |
0.0315 USDT |
0.0289 USDT |
| 2024-01-20 |
0.0272 USDT |
11,862,833.8990 |
0.0268 USDT |
0.0252 USDT |
0.0288 USDT |
0.0283 USDT |
| 2024-01-19 |
0.0266 USDT |
13,422,516.4343 |
0.0280 USDT |
0.0250 USDT |
0.0285 USDT |
0.0271 USDT |
| 2024-01-18 |
0.0272 USDT |
14,433,395.6882 |
0.0279 USDT |
0.0250 USDT |
0.0299 USDT |
0.0278 USDT |
| 2024-01-17 |
0.0279 USDT |
12,536,151.6609 |
0.0294 USDT |
0.0260 USDT |
0.0297 USDT |
0.0282 USDT |
| 2024-01-16 |
0.0296 USDT |
14,050,566.3752 |
0.0301 USDT |
0.0279 USDT |
0.0320 USDT |
0.0296 USDT |
| 2024-01-15 |
0.0300 USDT |
24,265,905.7782 |
0.0306 USDT |
0.0279 USDT |
0.0340 USDT |
0.0302 USDT |
| 2024-01-14 |
0.0322 USDT |
35,238,919.3067 |
0.0321 USDT |
0.0289 USDT |
0.0360 USDT |
0.0301 USDT |
| 2024-01-13 |
0.0259 USDT |
44,504,911.5677 |
0.0214 USDT |
0.0200 USDT |
0.0309 USDT |
0.0286 USDT |
| 2024-01-12 |
0.0222 USDT |
18,066,177.4449 |
0.0224 USDT |
0.0208 USDT |
0.0239 USDT |
0.0210 USDT |
| 2024-01-11 |
0.0242 USDT |
18,824,603.6030 |
0.0254 USDT |
0.0221 USDT |
0.0270 USDT |
0.0231 USDT |
| 2024-01-10 |
0.0227 USDT |
49,299,267.8090 |
0.0251 USDT |
0.0208 USDT |
0.0254 USDT |
0.0250 USDT |
| 2024-01-09 |
0.0281 USDT |
37,758,287.8492 |
0.0313 USDT |
0.0231 USDT |
0.0335 USDT |
0.0263 USDT |
| 2024-01-08 |
0.0253 USDT |
50,729,490.0880 |
0.0212 USDT |
0.0198 USDT |
0.0309 USDT |
0.0294 USDT |
| 2024-01-07 |
0.0266 USDT |
80,890,932.8395 |
0.0332 USDT |
0.0228 USDT |
0.0332 USDT |
0.0240 USDT |
| 2024-01-06 |
0.0216 USDT |
109,530,433.5733 |
0.0170 USDT |
0.0160 USDT |
0.0290 USDT |
0.0282 USDT |
| 2024-01-05 |
0.0155 USDT |
136,087,769.8037 |
0.0140 USDT |
0.0128 USDT |
0.0210 USDT |
0.0166 USDT |
| 2024-01-04 |
0.0129 USDT |
29,647,634.6881 |
0.0104 USDT |
0.0101 USDT |
0.0152 USDT |
0.0138 USDT |
| 2024-01-03 |
0.0116 USDT |
6,013,409.8818 |
0.0123 USDT |
0.0102 USDT |
0.0126 USDT |
0.0104 USDT |
| 2024-01-02 |
0.0126 USDT |
6,625,254.7240 |
0.0116 USDT |
0.0115 USDT |
0.0131 USDT |
0.0123 USDT |
| 2024-01-01 |
0.0115 USDT |
3,810,481.8162 |
0.0116 USDT |
0.0113 USDT |
0.0117 USDT |
0.0116 USDT |
| 2023-12-31 |
0.0120 USDT |
3,177,243.0957 |
0.0119 USDT |
0.0118 USDT |
0.0121 USDT |
0.0119 USDT |
| 2023-12-30 |
0.0120 USDT |
3,037,728.5053 |
0.0119 USDT |
0.0118 USDT |
0.0122 USDT |
0.0119 USDT |
| 2023-12-29 |
0.0119 USDT |
4,815,694.7905 |
0.0120 USDT |
0.0111 USDT |
0.0126 USDT |
0.0121 USDT |
| 2023-12-28 |
0.0126 USDT |
3,832,375.1198 |
0.0132 USDT |
0.0119 USDT |
0.0133 USDT |
0.0121 USDT |
| 2023-12-27 |
0.0134 USDT |
2,936,745.6150 |
0.0137 USDT |
0.0131 USDT |
0.0138 USDT |
0.0132 USDT |
| 2023-12-26 |
0.0141 USDT |
3,942,510.3439 |
0.0146 USDT |
0.0136 USDT |
0.0146 USDT |
0.0136 USDT |
| 2023-12-25 |
0.0150 USDT |
6,446,199.3384 |
0.0138 USDT |
0.0137 USDT |
0.0167 USDT |
0.0149 USDT |
| 2023-12-24 |
0.0151 USDT |
4,999,584.2566 |
0.0156 USDT |
0.0125 USDT |
0.0164 USDT |
0.0138 USDT |
| 2023-12-23 |
0.0155 USDT |
10,453,181.8262 |
0.0154 USDT |
0.0142 USDT |
0.0169 USDT |
0.0158 USDT |
| 2023-12-22 |
0.0150 USDT |
5,617,292.0834 |
0.0150 USDT |
0.0145 USDT |
0.0157 USDT |
0.0153 USDT |
| 2023-12-21 |
0.0143 USDT |
6,192,054.8817 |
0.0136 USDT |
0.0133 USDT |
0.0154 USDT |
0.0145 USDT |
| 2023-12-20 |
0.0143 USDT |
9,014,227.9998 |
0.0152 USDT |
0.0135 USDT |
0.0152 USDT |
0.0135 USDT |
| 2023-12-19 |
0.0138 USDT |
6,953,764.0493 |
0.0129 USDT |
0.0128 USDT |
0.0149 USDT |
0.0145 USDT |
| 2023-12-18 |
0.0125 USDT |
7,198,489.6512 |
0.0132 USDT |
0.0118 USDT |
0.0132 USDT |
0.0127 USDT |
| 2023-12-17 |
0.0149 USDT |
18,947,215.7781 |
0.0151 USDT |
0.0114 USDT |
0.0181 USDT |
0.0131 USDT |
| 2023-12-16 |
0.0131 USDT |
32,838,613.5487 |
0.0105 USDT |
0.0104 USDT |
0.0169 USDT |
0.0155 USDT |
| 2023-12-15 |
0.0105 USDT |
13,362,726.1195 |
0.0105 USDT |
0.0102 USDT |
0.0109 USDT |
0.0107 USDT |