Identifier on Kucoin: GHX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-17 |
0.0052 USDT |
10,249,803.4695 |
0.0051 USDT |
0.0050 USDT |
0.0057 USDT |
0.0051 USDT |
| 2023-07-16 |
0.0050 USDT |
8,283,637.5371 |
0.0048 USDT |
0.0048 USDT |
0.0053 USDT |
0.0051 USDT |
| 2023-07-15 |
0.0047 USDT |
13,840,193.8122 |
0.0046 USDT |
0.0045 USDT |
0.0050 USDT |
0.0048 USDT |
| 2023-07-14 |
0.0048 USDT |
11,673,344.7853 |
0.0048 USDT |
0.0044 USDT |
0.0049 USDT |
0.0046 USDT |
| 2023-07-13 |
0.0048 USDT |
10,851,205.5685 |
0.0047 USDT |
0.0046 USDT |
0.0050 USDT |
0.0049 USDT |
| 2023-07-12 |
0.0048 USDT |
11,894,844.8277 |
0.0047 USDT |
0.0045 USDT |
0.0052 USDT |
0.0047 USDT |
| 2023-07-11 |
0.0047 USDT |
11,660,802.9508 |
0.0048 USDT |
0.0045 USDT |
0.0048 USDT |
0.0047 USDT |
| 2023-07-10 |
0.0049 USDT |
14,217,837.7614 |
0.0051 USDT |
0.0048 USDT |
0.0051 USDT |
0.0048 USDT |
| 2023-07-09 |
0.0050 USDT |
10,002,422.3971 |
0.0050 USDT |
0.0049 USDT |
0.0051 USDT |
0.0050 USDT |
| 2023-07-08 |
0.0051 USDT |
8,689,324.0719 |
0.0050 USDT |
0.0049 USDT |
0.0051 USDT |
0.0050 USDT |
| 2023-07-07 |
0.0050 USDT |
11,550,157.4908 |
0.0049 USDT |
0.0048 USDT |
0.0051 USDT |
0.0050 USDT |
| 2023-07-06 |
0.0051 USDT |
8,204,014.1180 |
0.0050 USDT |
0.0049 USDT |
0.0052 USDT |
0.0050 USDT |
| 2023-07-05 |
0.0051 USDT |
10,865,574.5569 |
0.0051 USDT |
0.0049 USDT |
0.0053 USDT |
0.0051 USDT |
| 2023-07-04 |
0.0050 USDT |
12,778,824.7160 |
0.0050 USDT |
0.0048 USDT |
0.0051 USDT |
0.0050 USDT |
| 2023-07-03 |
0.0050 USDT |
12,499,994.3772 |
0.0050 USDT |
0.0048 USDT |
0.0051 USDT |
0.0050 USDT |
| 2023-07-02 |
0.0051 USDT |
8,054,617.5532 |
0.0050 USDT |
0.0050 USDT |
0.0052 USDT |
0.0051 USDT |
| 2023-07-01 |
0.0051 USDT |
15,099,417.7161 |
0.0051 USDT |
0.0049 USDT |
0.0053 USDT |
0.0050 USDT |
| 2023-06-30 |
0.0051 USDT |
10,972,153.6570 |
0.0052 USDT |
0.0050 USDT |
0.0052 USDT |
0.0051 USDT |
| 2023-06-29 |
0.0052 USDT |
12,708,359.5656 |
0.0052 USDT |
0.0050 USDT |
0.0054 USDT |
0.0052 USDT |
| 2023-06-28 |
0.0052 USDT |
8,305,274.2696 |
0.0053 USDT |
0.0051 USDT |
0.0053 USDT |
0.0051 USDT |
| 2023-06-27 |
0.0053 USDT |
14,506,673.2188 |
0.0053 USDT |
0.0049 USDT |
0.0054 USDT |
0.0050 USDT |
| 2023-06-26 |
0.0053 USDT |
11,111,353.3768 |
0.0056 USDT |
0.0052 USDT |
0.0057 USDT |
0.0053 USDT |
| 2023-06-25 |
0.0055 USDT |
9,721,319.3176 |
0.0055 USDT |
0.0053 USDT |
0.0057 USDT |
0.0057 USDT |
| 2023-06-24 |
0.0057 USDT |
11,547,817.5059 |
0.0057 USDT |
0.0055 USDT |
0.0058 USDT |
0.0056 USDT |
| 2023-06-23 |
0.0057 USDT |
10,024,642.8696 |
0.0056 USDT |
0.0056 USDT |
0.0059 USDT |
0.0057 USDT |
| 2023-06-22 |
0.0056 USDT |
12,726,292.7248 |
0.0055 USDT |
0.0054 USDT |
0.0058 USDT |
0.0057 USDT |
| 2023-06-21 |
0.0055 USDT |
13,026,162.3524 |
0.0055 USDT |
0.0053 USDT |
0.0056 USDT |
0.0056 USDT |
| 2023-06-20 |
0.0053 USDT |
13,371,875.6762 |
0.0054 USDT |
0.0051 USDT |
0.0059 USDT |
0.0054 USDT |
| 2023-06-19 |
0.0053 USDT |
15,183,375.1242 |
0.0051 USDT |
0.0051 USDT |
0.0055 USDT |
0.0054 USDT |
| 2023-06-18 |
0.0053 USDT |
11,811,627.0778 |
0.0054 USDT |
0.0052 USDT |
0.0054 USDT |
0.0052 USDT |
| 2023-06-17 |
0.0053 USDT |
15,666,357.9086 |
0.0051 USDT |
0.0050 USDT |
0.0058 USDT |
0.0053 USDT |
| 2023-06-16 |
0.0049 USDT |
8,717,531.8170 |
0.0049 USDT |
0.0048 USDT |
0.0051 USDT |
0.0050 USDT |
| 2023-06-15 |
0.0047 USDT |
22,446,091.0968 |
0.0046 USDT |
0.0044 USDT |
0.0049 USDT |
0.0049 USDT |
| 2023-06-14 |
0.0048 USDT |
11,912,126.9179 |
0.0048 USDT |
0.0047 USDT |
0.0049 USDT |
0.0048 USDT |
| 2023-06-13 |
0.0049 USDT |
12,584,382.1259 |
0.0049 USDT |
0.0048 USDT |
0.0050 USDT |
0.0048 USDT |
| 2023-06-12 |
0.0048 USDT |
8,939,057.1566 |
0.0048 USDT |
0.0048 USDT |
0.0050 USDT |
0.0048 USDT |
| 2023-06-11 |
0.0049 USDT |
9,377,718.0935 |
0.0048 USDT |
0.0047 USDT |
0.0053 USDT |
0.0048 USDT |
| 2023-06-10 |
0.0050 USDT |
9,398,001.4889 |
0.0054 USDT |
0.0047 USDT |
0.0054 USDT |
0.0048 USDT |
| 2023-06-09 |
0.0055 USDT |
11,386,893.0605 |
0.0056 USDT |
0.0053 USDT |
0.0056 USDT |
0.0055 USDT |
| 2023-06-08 |
0.0055 USDT |
9,198,649.6782 |
0.0056 USDT |
0.0054 USDT |
0.0056 USDT |
0.0055 USDT |
| 2023-06-07 |
0.0057 USDT |
13,930,263.7664 |
0.0059 USDT |
0.0055 USDT |
0.0059 USDT |
0.0056 USDT |
| 2023-06-06 |
0.0058 USDT |
10,380,232.6381 |
0.0058 USDT |
0.0055 USDT |
0.0059 USDT |
0.0059 USDT |
| 2023-06-05 |
0.0060 USDT |
13,281,286.3801 |
0.0060 USDT |
0.0056 USDT |
0.0061 USDT |
0.0058 USDT |
| 2023-06-04 |
0.0061 USDT |
13,207,860.7064 |
0.0060 USDT |
0.0060 USDT |
0.0063 USDT |
0.0060 USDT |
| 2023-06-03 |
0.0060 USDT |
9,846,797.4473 |
0.0060 USDT |
0.0059 USDT |
0.0061 USDT |
0.0060 USDT |
| 2023-06-02 |
0.0060 USDT |
16,412,232.4158 |
0.0060 USDT |
0.0058 USDT |
0.0060 USDT |
0.0060 USDT |
| 2023-06-01 |
0.0059 USDT |
12,971,205.2502 |
0.0059 USDT |
0.0057 USDT |
0.0060 USDT |
0.0060 USDT |
| 2023-05-31 |
0.0059 USDT |
12,546,444.7042 |
0.0060 USDT |
0.0057 USDT |
0.0061 USDT |
0.0059 USDT |
| 2023-05-30 |
0.0061 USDT |
12,738,508.9226 |
0.0061 USDT |
0.0060 USDT |
0.0062 USDT |
0.0061 USDT |
| 2023-05-29 |
0.0061 USDT |
15,017,941.3176 |
0.0060 USDT |
0.0060 USDT |
0.0062 USDT |
0.0062 USDT |