Identifier on Kucoin: GHX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-10 |
0.0154 USDT |
1,284,858.0000 |
0.0151 USDT |
0.0148 USDT |
0.0159 USDT |
0.0155 USDT |
| 2025-11-09 |
0.0147 USDT |
421,083.1000 |
0.0148 USDT |
0.0143 USDT |
0.0151 USDT |
0.0148 USDT |
| 2025-11-08 |
0.0156 USDT |
1,383,361.9000 |
0.0148 USDT |
0.0148 USDT |
0.0175 USDT |
0.0152 USDT |
| 2025-11-07 |
0.0134 USDT |
320,463.7000 |
0.0133 USDT |
0.0132 USDT |
0.0138 USDT |
0.0135 USDT |
| 2025-11-06 |
0.0141 USDT |
487,239.6000 |
0.0144 USDT |
0.0136 USDT |
0.0144 USDT |
0.0140 USDT |
| 2025-11-05 |
0.0141 USDT |
541,315.7000 |
0.0144 USDT |
0.0135 USDT |
0.0145 USDT |
0.0141 USDT |
| 2025-11-04 |
0.0143 USDT |
2,762,482.8000 |
0.0157 USDT |
0.0131 USDT |
0.0162 USDT |
0.0146 USDT |
| 2025-11-03 |
0.0173 USDT |
1,848,164.6300 |
0.0180 USDT |
0.0160 USDT |
0.0182 USDT |
0.0164 USDT |
| 2025-11-02 |
0.0189 USDT |
176,936.1000 |
0.0188 USDT |
0.0188 USDT |
0.0190 USDT |
0.0188 USDT |
| 2025-11-01 |
0.0185 USDT |
167,871.3000 |
0.0182 USDT |
0.0182 USDT |
0.0188 USDT |
0.0186 USDT |
| 2025-10-31 |
0.0177 USDT |
43,791.3000 |
0.0173 USDT |
0.0173 USDT |
0.0179 USDT |
0.0177 USDT |
| 2025-10-30 |
0.0181 USDT |
330,407.2000 |
0.0186 USDT |
0.0175 USDT |
0.0186 USDT |
0.0175 USDT |
| 2025-10-29 |
0.0183 USDT |
3,760,028.8000 |
0.0190 USDT |
0.0167 USDT |
0.0193 USDT |
0.0183 USDT |
| 2025-10-28 |
0.0210 USDT |
4,404,584.3300 |
0.0193 USDT |
0.0193 USDT |
0.0232 USDT |
0.0197 USDT |
| 2025-10-27 |
0.0195 USDT |
393,097.1000 |
0.0194 USDT |
0.0190 USDT |
0.0200 USDT |
0.0195 USDT |
| 2025-10-26 |
0.0192 USDT |
50,400.4000 |
0.0191 USDT |
0.0191 USDT |
0.0194 USDT |
0.0194 USDT |
| 2025-10-25 |
0.0194 USDT |
700,742.9000 |
0.0192 USDT |
0.0189 USDT |
0.0210 USDT |
0.0191 USDT |
| 2025-10-24 |
0.0193 USDT |
2,407,468.0000 |
0.0181 USDT |
0.0181 USDT |
0.0214 USDT |
0.0193 USDT |
| 2025-10-23 |
0.0185 USDT |
3,763,841.4600 |
0.0176 USDT |
0.0169 USDT |
0.0206 USDT |
0.0183 USDT |
| 2025-10-22 |
0.0180 USDT |
182,833.5800 |
0.0180 USDT |
0.0177 USDT |
0.0182 USDT |
0.0179 USDT |
| 2025-10-21 |
0.0190 USDT |
595,056.9700 |
0.0192 USDT |
0.0186 USDT |
0.0195 USDT |
0.0193 USDT |
| 2025-10-20 |
0.0195 USDT |
363,286.3100 |
0.0188 USDT |
0.0188 USDT |
0.0199 USDT |
0.0194 USDT |
| 2025-10-19 |
0.0186 USDT |
327,221.4200 |
0.0186 USDT |
0.0182 USDT |
0.0193 USDT |
0.0191 USDT |
| 2025-10-18 |
0.0189 USDT |
191,123.5100 |
0.0187 USDT |
0.0187 USDT |
0.0191 USDT |
0.0189 USDT |
| 2025-10-17 |
0.0183 USDT |
2,052,759.3700 |
0.0186 USDT |
0.0170 USDT |
0.0198 USDT |
0.0186 USDT |
| 2025-10-16 |
0.0188 USDT |
9,051,204.1100 |
0.0192 USDT |
0.0172 USDT |
0.0218 USDT |
0.0187 USDT |
| 2025-10-15 |
0.0196 USDT |
810,538.2600 |
0.0200 USDT |
0.0189 USDT |
0.0202 USDT |
0.0190 USDT |
| 2025-10-14 |
0.0197 USDT |
1,028,936.0600 |
0.0208 USDT |
0.0190 USDT |
0.0208 USDT |
0.0200 USDT |
| 2025-10-13 |
0.0204 USDT |
488,851.1400 |
0.0200 USDT |
0.0197 USDT |
0.0207 USDT |
0.0206 USDT |
| 2025-10-12 |
0.0198 USDT |
1,315,700.8500 |
0.0182 USDT |
0.0180 USDT |
0.0214 USDT |
0.0197 USDT |
| 2025-10-11 |
0.0187 USDT |
1,691,368.3600 |
0.0186 USDT |
0.0178 USDT |
0.0214 USDT |
0.0192 USDT |
| 2025-10-10 |
0.0228 USDT |
188,807.1900 |
0.0232 USDT |
0.0220 USDT |
0.0234 USDT |
0.0230 USDT |
| 2025-10-09 |
0.0230 USDT |
670,992.4900 |
0.0233 USDT |
0.0227 USDT |
0.0235 USDT |
0.0230 USDT |
| 2025-10-08 |
0.0235 USDT |
1,208,985.1900 |
0.0240 USDT |
0.0225 USDT |
0.0240 USDT |
0.0233 USDT |
| 2025-10-07 |
0.0258 USDT |
1,271,433.3300 |
0.0260 USDT |
0.0239 USDT |
0.0272 USDT |
0.0244 USDT |
| 2025-10-06 |
0.0272 USDT |
2,774,690.9500 |
0.0284 USDT |
0.0257 USDT |
0.0285 USDT |
0.0263 USDT |
| 2025-10-05 |
0.0273 USDT |
9,705,526.0700 |
0.0248 USDT |
0.0240 USDT |
0.0300 USDT |
0.0278 USDT |
| 2025-10-04 |
0.0237 USDT |
3,723,917.2300 |
0.0229 USDT |
0.0216 USDT |
0.0257 USDT |
0.0245 USDT |
| 2025-10-03 |
0.0242 USDT |
6,552,324.3000 |
0.0255 USDT |
0.0224 USDT |
0.0272 USDT |
0.0232 USDT |
| 2025-10-02 |
0.0241 USDT |
6,701,747.9600 |
0.0200 USDT |
0.0197 USDT |
0.0284 USDT |
0.0269 USDT |
| 2025-10-01 |
0.0199 USDT |
884,655.2800 |
0.0196 USDT |
0.0195 USDT |
0.0204 USDT |
0.0199 USDT |
| 2025-09-30 |
0.0198 USDT |
649,092.9900 |
0.0206 USDT |
0.0193 USDT |
0.0208 USDT |
0.0195 USDT |
| 2025-09-29 |
0.0205 USDT |
758,324.7100 |
0.0203 USDT |
0.0199 USDT |
0.0211 USDT |
0.0203 USDT |
| 2025-09-28 |
0.0198 USDT |
317,494.1400 |
0.0199 USDT |
0.0196 USDT |
0.0201 USDT |
0.0199 USDT |
| 2025-09-27 |
0.0197 USDT |
624,801.0900 |
0.0196 USDT |
0.0195 USDT |
0.0202 USDT |
0.0199 USDT |
| 2025-09-26 |
0.0191 USDT |
350,177.0100 |
0.0190 USDT |
0.0188 USDT |
0.0196 USDT |
0.0195 USDT |
| 2025-09-25 |
0.0194 USDT |
779,505.2200 |
0.0202 USDT |
0.0191 USDT |
0.0203 USDT |
0.0191 USDT |
| 2025-09-24 |
0.0203 USDT |
974,603.4000 |
0.0200 USDT |
0.0196 USDT |
0.0210 USDT |
0.0200 USDT |
| 2025-09-23 |
0.0202 USDT |
536,587.6600 |
0.0202 USDT |
0.0199 USDT |
0.0206 USDT |
0.0199 USDT |
| 2025-09-22 |
0.0206 USDT |
1,758,302.3600 |
0.0218 USDT |
0.0200 USDT |
0.0219 USDT |
0.0202 USDT |