Identifier on Kucoin: GHX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-05 |
0.0059 USDT |
478,539.1735 |
0.0060 USDT |
0.0058 USDT |
0.0060 USDT |
0.0059 USDT |
| 2023-09-04 |
0.0060 USDT |
1,975,749.1898 |
0.0056 USDT |
0.0056 USDT |
0.0063 USDT |
0.0060 USDT |
| 2023-09-03 |
0.0056 USDT |
825,582.2609 |
0.0056 USDT |
0.0055 USDT |
0.0058 USDT |
0.0056 USDT |
| 2023-09-02 |
0.0058 USDT |
187,649.8576 |
0.0059 USDT |
0.0057 USDT |
0.0059 USDT |
0.0057 USDT |
| 2023-09-01 |
0.0060 USDT |
779,956.2933 |
0.0059 USDT |
0.0059 USDT |
0.0061 USDT |
0.0060 USDT |
| 2023-08-31 |
0.0062 USDT |
1,212,690.3454 |
0.0065 USDT |
0.0059 USDT |
0.0066 USDT |
0.0059 USDT |
| 2023-08-30 |
0.0066 USDT |
406,373.1323 |
0.0066 USDT |
0.0064 USDT |
0.0068 USDT |
0.0066 USDT |
| 2023-08-29 |
0.0070 USDT |
2,062,634.9419 |
0.0066 USDT |
0.0065 USDT |
0.0082 USDT |
0.0066 USDT |
| 2023-08-28 |
0.0068 USDT |
2,926,355.9205 |
0.0063 USDT |
0.0063 USDT |
0.0074 USDT |
0.0067 USDT |
| 2023-08-27 |
0.0070 USDT |
3,798,173.3052 |
0.0076 USDT |
0.0062 USDT |
0.0079 USDT |
0.0064 USDT |
| 2023-08-26 |
0.0069 USDT |
8,190,726.4205 |
0.0058 USDT |
0.0058 USDT |
0.0080 USDT |
0.0076 USDT |
| 2023-08-25 |
0.0058 USDT |
4,469,445.8251 |
0.0058 USDT |
0.0056 USDT |
0.0061 USDT |
0.0058 USDT |
| 2023-08-24 |
0.0060 USDT |
4,015,634.6060 |
0.0061 USDT |
0.0057 USDT |
0.0061 USDT |
0.0058 USDT |
| 2023-08-23 |
0.0063 USDT |
4,728,518.3928 |
0.0063 USDT |
0.0059 USDT |
0.0069 USDT |
0.0061 USDT |
| 2023-08-22 |
0.0066 USDT |
19,413,304.5125 |
0.0071 USDT |
0.0058 USDT |
0.0075 USDT |
0.0065 USDT |
| 2023-08-21 |
0.0071 USDT |
26,285,210.1756 |
0.0057 USDT |
0.0055 USDT |
0.0090 USDT |
0.0071 USDT |
| 2023-08-20 |
0.0052 USDT |
12,177,071.7738 |
0.0048 USDT |
0.0047 USDT |
0.0065 USDT |
0.0054 USDT |
| 2023-08-19 |
0.0049 USDT |
10,055,325.8145 |
0.0046 USDT |
0.0045 USDT |
0.0050 USDT |
0.0049 USDT |
| 2023-08-18 |
0.0049 USDT |
8,781,195.0662 |
0.0049 USDT |
0.0047 USDT |
0.0051 USDT |
0.0048 USDT |
| 2023-08-17 |
0.0054 USDT |
8,983,622.8880 |
0.0055 USDT |
0.0050 USDT |
0.0056 USDT |
0.0051 USDT |
| 2023-08-16 |
0.0058 USDT |
10,137,793.4363 |
0.0061 USDT |
0.0054 USDT |
0.0063 USDT |
0.0056 USDT |
| 2023-08-15 |
0.0061 USDT |
12,147,194.7695 |
0.0060 USDT |
0.0057 USDT |
0.0066 USDT |
0.0062 USDT |
| 2023-08-14 |
0.0055 USDT |
10,226,682.1484 |
0.0055 USDT |
0.0052 USDT |
0.0061 USDT |
0.0059 USDT |
| 2023-08-13 |
0.0061 USDT |
20,748,441.6443 |
0.0052 USDT |
0.0051 USDT |
0.0074 USDT |
0.0055 USDT |
| 2023-08-12 |
0.0051 USDT |
9,731,821.8115 |
0.0050 USDT |
0.0050 USDT |
0.0053 USDT |
0.0052 USDT |
| 2023-08-11 |
0.0050 USDT |
10,091,001.9877 |
0.0050 USDT |
0.0050 USDT |
0.0051 USDT |
0.0050 USDT |
| 2023-08-10 |
0.0050 USDT |
7,309,497.5868 |
0.0051 USDT |
0.0050 USDT |
0.0052 USDT |
0.0050 USDT |
| 2023-08-09 |
0.0051 USDT |
9,013,120.3354 |
0.0051 USDT |
0.0050 USDT |
0.0051 USDT |
0.0050 USDT |
| 2023-08-08 |
0.0050 USDT |
12,095,701.6954 |
0.0051 USDT |
0.0049 USDT |
0.0051 USDT |
0.0051 USDT |
| 2023-08-07 |
0.0051 USDT |
10,711,296.2572 |
0.0051 USDT |
0.0050 USDT |
0.0051 USDT |
0.0051 USDT |
| 2023-08-06 |
0.0051 USDT |
9,761,301.6034 |
0.0052 USDT |
0.0050 USDT |
0.0052 USDT |
0.0051 USDT |
| 2023-08-05 |
0.0052 USDT |
8,689,422.5714 |
0.0052 USDT |
0.0051 USDT |
0.0053 USDT |
0.0051 USDT |
| 2023-08-04 |
0.0052 USDT |
12,000,940.4820 |
0.0053 USDT |
0.0051 USDT |
0.0053 USDT |
0.0052 USDT |
| 2023-08-03 |
0.0053 USDT |
8,883,341.3225 |
0.0053 USDT |
0.0052 USDT |
0.0054 USDT |
0.0053 USDT |
| 2023-08-02 |
0.0053 USDT |
9,645,205.1633 |
0.0053 USDT |
0.0051 USDT |
0.0055 USDT |
0.0054 USDT |
| 2023-08-01 |
0.0052 USDT |
9,036,836.8286 |
0.0053 USDT |
0.0050 USDT |
0.0053 USDT |
0.0053 USDT |
| 2023-07-31 |
0.0054 USDT |
7,972,061.2488 |
0.0056 USDT |
0.0052 USDT |
0.0056 USDT |
0.0053 USDT |
| 2023-07-30 |
0.0057 USDT |
8,220,999.6901 |
0.0058 USDT |
0.0056 USDT |
0.0058 USDT |
0.0056 USDT |
| 2023-07-29 |
0.0060 USDT |
8,171,188.3056 |
0.0059 USDT |
0.0057 USDT |
0.0065 USDT |
0.0058 USDT |
| 2023-07-28 |
0.0056 USDT |
9,481,418.0454 |
0.0057 USDT |
0.0053 USDT |
0.0059 USDT |
0.0058 USDT |
| 2023-07-27 |
0.0057 USDT |
10,365,981.9897 |
0.0060 USDT |
0.0055 USDT |
0.0060 USDT |
0.0057 USDT |
| 2023-07-26 |
0.0061 USDT |
13,032,976.7002 |
0.0060 USDT |
0.0053 USDT |
0.0077 USDT |
0.0062 USDT |
| 2023-07-25 |
0.0052 USDT |
9,808,964.5220 |
0.0053 USDT |
0.0051 USDT |
0.0053 USDT |
0.0051 USDT |
| 2023-07-24 |
0.0055 USDT |
9,618,965.3689 |
0.0057 USDT |
0.0052 USDT |
0.0058 USDT |
0.0053 USDT |
| 2023-07-23 |
0.0061 USDT |
8,178,320.2033 |
0.0072 USDT |
0.0055 USDT |
0.0072 USDT |
0.0058 USDT |
| 2023-07-22 |
0.0068 USDT |
30,017,605.1095 |
0.0058 USDT |
0.0057 USDT |
0.0087 USDT |
0.0072 USDT |
| 2023-07-21 |
0.0050 USDT |
16,369,409.2745 |
0.0050 USDT |
0.0048 USDT |
0.0061 USDT |
0.0055 USDT |
| 2023-07-20 |
0.0051 USDT |
8,273,129.1478 |
0.0053 USDT |
0.0049 USDT |
0.0053 USDT |
0.0050 USDT |
| 2023-07-19 |
0.0051 USDT |
8,375,110.1410 |
0.0051 USDT |
0.0050 USDT |
0.0052 USDT |
0.0052 USDT |
| 2023-07-18 |
0.0053 USDT |
9,487,458.5842 |
0.0051 USDT |
0.0051 USDT |
0.0057 USDT |
0.0052 USDT |