Identifier on Kucoin: GHX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-13 |
0.0103 USDT |
8,290,510.2660 |
0.0110 USDT |
0.0100 USDT |
0.0110 USDT |
0.0105 USDT |
| 2023-12-12 |
0.0112 USDT |
12,125,878.4247 |
0.0114 USDT |
0.0103 USDT |
0.0125 USDT |
0.0110 USDT |
| 2023-12-11 |
0.0107 USDT |
12,304,655.3944 |
0.0102 USDT |
0.0094 USDT |
0.0124 USDT |
0.0116 USDT |
| 2023-12-10 |
0.0106 USDT |
5,352,130.1523 |
0.0112 USDT |
0.0101 USDT |
0.0113 USDT |
0.0103 USDT |
| 2023-12-09 |
0.0123 USDT |
17,576,380.3237 |
0.0119 USDT |
0.0112 USDT |
0.0143 USDT |
0.0114 USDT |
| 2023-12-08 |
0.0121 USDT |
54,582,312.3838 |
0.0081 USDT |
0.0080 USDT |
0.0219 USDT |
0.0130 USDT |
| 2023-12-07 |
0.0071 USDT |
38,422,560.2270 |
0.0062 USDT |
0.0061 USDT |
0.0091 USDT |
0.0081 USDT |
| 2023-12-06 |
0.0061 USDT |
9,319,465.1937 |
0.0061 USDT |
0.0058 USDT |
0.0063 USDT |
0.0061 USDT |
| 2023-12-05 |
0.0060 USDT |
12,461,197.8866 |
0.0060 USDT |
0.0057 USDT |
0.0061 USDT |
0.0061 USDT |
| 2023-12-04 |
0.0062 USDT |
9,105,350.6795 |
0.0061 USDT |
0.0057 USDT |
0.0064 USDT |
0.0062 USDT |
| 2023-12-03 |
0.0065 USDT |
14,708,104.6826 |
0.0068 USDT |
0.0060 USDT |
0.0071 USDT |
0.0061 USDT |
| 2023-12-02 |
0.0066 USDT |
24,925,524.1749 |
0.0063 USDT |
0.0062 USDT |
0.0075 USDT |
0.0070 USDT |
| 2023-12-01 |
0.0060 USDT |
9,897,313.7888 |
0.0057 USDT |
0.0057 USDT |
0.0066 USDT |
0.0063 USDT |
| 2023-11-30 |
0.0057 USDT |
6,451,383.7079 |
0.0056 USDT |
0.0056 USDT |
0.0058 USDT |
0.0057 USDT |
| 2023-11-29 |
0.0057 USDT |
6,718,661.5363 |
0.0059 USDT |
0.0052 USDT |
0.0059 USDT |
0.0057 USDT |
| 2023-11-28 |
0.0059 USDT |
3,592,694.9871 |
0.0060 USDT |
0.0058 USDT |
0.0060 USDT |
0.0059 USDT |
| 2023-11-27 |
0.0061 USDT |
4,462,764.7262 |
0.0061 USDT |
0.0060 USDT |
0.0063 USDT |
0.0060 USDT |
| 2023-11-26 |
0.0062 USDT |
6,881,467.4410 |
0.0061 USDT |
0.0059 USDT |
0.0064 USDT |
0.0061 USDT |
| 2023-11-25 |
0.0060 USDT |
3,424,688.1287 |
0.0060 USDT |
0.0060 USDT |
0.0061 USDT |
0.0060 USDT |
| 2023-11-24 |
0.0060 USDT |
4,728,121.3623 |
0.0061 USDT |
0.0057 USDT |
0.0061 USDT |
0.0060 USDT |
| 2023-11-23 |
0.0060 USDT |
5,650,731.8772 |
0.0060 USDT |
0.0058 USDT |
0.0062 USDT |
0.0061 USDT |
| 2023-11-22 |
0.0060 USDT |
13,345,095.8057 |
0.0062 USDT |
0.0055 USDT |
0.0062 USDT |
0.0060 USDT |
| 2023-11-21 |
0.0065 USDT |
4,024,212.3653 |
0.0067 USDT |
0.0062 USDT |
0.0067 USDT |
0.0062 USDT |
| 2023-11-20 |
0.0067 USDT |
11,475,028.1642 |
0.0065 USDT |
0.0064 USDT |
0.0070 USDT |
0.0067 USDT |
| 2023-11-19 |
0.0064 USDT |
780,898.5589 |
0.0063 USDT |
0.0062 USDT |
0.0065 USDT |
0.0065 USDT |
| 2023-11-18 |
0.0064 USDT |
4,131,715.5285 |
0.0065 USDT |
0.0062 USDT |
0.0067 USDT |
0.0064 USDT |
| 2023-11-17 |
0.0064 USDT |
1,759,974.7434 |
0.0064 USDT |
0.0063 USDT |
0.0066 USDT |
0.0064 USDT |
| 2023-11-16 |
0.0065 USDT |
2,603,231.8317 |
0.0066 USDT |
0.0063 USDT |
0.0066 USDT |
0.0064 USDT |
| 2023-11-15 |
0.0064 USDT |
4,266,827.0597 |
0.0064 USDT |
0.0061 USDT |
0.0066 USDT |
0.0065 USDT |
| 2023-11-14 |
0.0066 USDT |
3,473,710.6665 |
0.0069 USDT |
0.0063 USDT |
0.0069 USDT |
0.0064 USDT |
| 2023-11-13 |
0.0068 USDT |
2,191,158.7289 |
0.0068 USDT |
0.0067 USDT |
0.0070 USDT |
0.0069 USDT |
| 2023-11-12 |
0.0067 USDT |
2,450,321.6375 |
0.0068 USDT |
0.0066 USDT |
0.0068 USDT |
0.0067 USDT |
| 2023-11-11 |
0.0067 USDT |
2,641,232.8644 |
0.0067 USDT |
0.0066 USDT |
0.0068 USDT |
0.0068 USDT |
| 2023-11-10 |
0.0067 USDT |
2,743,459.3152 |
0.0067 USDT |
0.0066 USDT |
0.0067 USDT |
0.0067 USDT |
| 2023-11-09 |
0.0068 USDT |
5,598,463.0349 |
0.0066 USDT |
0.0065 USDT |
0.0071 USDT |
0.0067 USDT |
| 2023-11-08 |
0.0066 USDT |
2,610,029.9705 |
0.0066 USDT |
0.0065 USDT |
0.0067 USDT |
0.0066 USDT |
| 2023-11-07 |
0.0066 USDT |
1,901,993.8040 |
0.0066 USDT |
0.0065 USDT |
0.0067 USDT |
0.0065 USDT |
| 2023-11-06 |
0.0064 USDT |
1,749,686.5886 |
0.0065 USDT |
0.0063 USDT |
0.0066 USDT |
0.0066 USDT |
| 2023-11-05 |
0.0064 USDT |
1,341,664.9628 |
0.0064 USDT |
0.0064 USDT |
0.0065 USDT |
0.0064 USDT |
| 2023-11-04 |
0.0066 USDT |
2,789,504.1828 |
0.0065 USDT |
0.0063 USDT |
0.0070 USDT |
0.0064 USDT |
| 2023-11-03 |
0.0064 USDT |
1,629,877.9402 |
0.0063 USDT |
0.0062 USDT |
0.0065 USDT |
0.0065 USDT |
| 2023-11-02 |
0.0064 USDT |
1,699,972.6923 |
0.0063 USDT |
0.0063 USDT |
0.0065 USDT |
0.0063 USDT |
| 2023-11-01 |
0.0062 USDT |
2,581,496.4704 |
0.0064 USDT |
0.0061 USDT |
0.0064 USDT |
0.0063 USDT |
| 2023-10-31 |
0.0065 USDT |
2,628,491.6058 |
0.0066 USDT |
0.0064 USDT |
0.0066 USDT |
0.0064 USDT |
| 2023-10-30 |
0.0068 USDT |
2,922,761.2246 |
0.0068 USDT |
0.0067 USDT |
0.0070 USDT |
0.0067 USDT |
| 2023-10-29 |
0.0067 USDT |
3,082,401.6676 |
0.0067 USDT |
0.0065 USDT |
0.0070 USDT |
0.0067 USDT |
| 2023-10-28 |
0.0065 USDT |
2,348,238.5142 |
0.0063 USDT |
0.0062 USDT |
0.0071 USDT |
0.0069 USDT |
| 2023-10-27 |
0.0062 USDT |
1,828,046.9845 |
0.0061 USDT |
0.0061 USDT |
0.0063 USDT |
0.0063 USDT |
| 2023-10-26 |
0.0061 USDT |
2,850,981.1550 |
0.0061 USDT |
0.0058 USDT |
0.0062 USDT |
0.0062 USDT |
| 2023-10-25 |
0.0061 USDT |
1,832,816.3095 |
0.0061 USDT |
0.0060 USDT |
0.0062 USDT |
0.0061 USDT |