Identifier on Kucoin: GHX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-28 |
0.0061 USDT |
11,985,175.2892 |
0.0061 USDT |
0.0060 USDT |
0.0061 USDT |
0.0060 USDT |
| 2023-05-27 |
0.0060 USDT |
15,198,237.4288 |
0.0059 USDT |
0.0058 USDT |
0.0061 USDT |
0.0061 USDT |
| 2023-05-26 |
0.0059 USDT |
12,752,706.5087 |
0.0058 USDT |
0.0056 USDT |
0.0059 USDT |
0.0059 USDT |
| 2023-05-25 |
0.0058 USDT |
15,685,275.9085 |
0.0057 USDT |
0.0056 USDT |
0.0059 USDT |
0.0058 USDT |
| 2023-05-24 |
0.0059 USDT |
14,528,608.1096 |
0.0059 USDT |
0.0057 USDT |
0.0060 USDT |
0.0059 USDT |
| 2023-05-23 |
0.0060 USDT |
13,047,886.0589 |
0.0060 USDT |
0.0058 USDT |
0.0062 USDT |
0.0058 USDT |
| 2023-05-22 |
0.0061 USDT |
16,799,731.4232 |
0.0063 USDT |
0.0059 USDT |
0.0065 USDT |
0.0060 USDT |
| 2023-05-21 |
0.0063 USDT |
13,249,944.1195 |
0.0063 USDT |
0.0061 USDT |
0.0069 USDT |
0.0063 USDT |
| 2023-05-20 |
0.0062 USDT |
14,725,059.7381 |
0.0060 USDT |
0.0059 USDT |
0.0068 USDT |
0.0064 USDT |
| 2023-05-19 |
0.0062 USDT |
20,065,081.0008 |
0.0061 USDT |
0.0061 USDT |
0.0071 USDT |
0.0062 USDT |
| 2023-05-18 |
0.0061 USDT |
11,841,521.3967 |
0.0059 USDT |
0.0059 USDT |
0.0063 USDT |
0.0061 USDT |
| 2023-05-17 |
0.0061 USDT |
14,115,702.0360 |
0.0062 USDT |
0.0059 USDT |
0.0062 USDT |
0.0059 USDT |
| 2023-05-16 |
0.0060 USDT |
15,701,573.3920 |
0.0060 USDT |
0.0058 USDT |
0.0061 USDT |
0.0061 USDT |
| 2023-05-15 |
0.0060 USDT |
14,826,196.6825 |
0.0061 USDT |
0.0059 USDT |
0.0061 USDT |
0.0060 USDT |
| 2023-05-14 |
0.0060 USDT |
11,972,886.0726 |
0.0062 USDT |
0.0058 USDT |
0.0062 USDT |
0.0061 USDT |
| 2023-05-13 |
0.0062 USDT |
10,497,683.5989 |
0.0061 USDT |
0.0060 USDT |
0.0063 USDT |
0.0062 USDT |
| 2023-05-12 |
0.0062 USDT |
14,235,799.5985 |
0.0061 USDT |
0.0060 USDT |
0.0069 USDT |
0.0060 USDT |
| 2023-05-11 |
0.0061 USDT |
14,224,757.4346 |
0.0062 USDT |
0.0060 USDT |
0.0064 USDT |
0.0062 USDT |
| 2023-05-10 |
0.0061 USDT |
13,768,217.8714 |
0.0061 USDT |
0.0060 USDT |
0.0062 USDT |
0.0062 USDT |
| 2023-05-09 |
0.0062 USDT |
14,436,460.5510 |
0.0063 USDT |
0.0058 USDT |
0.0064 USDT |
0.0060 USDT |
| 2023-05-08 |
0.0064 USDT |
13,427,416.8796 |
0.0068 USDT |
0.0062 USDT |
0.0068 USDT |
0.0064 USDT |
| 2023-05-07 |
0.0067 USDT |
14,866,276.1373 |
0.0068 USDT |
0.0064 USDT |
0.0075 USDT |
0.0065 USDT |
| 2023-05-06 |
0.0067 USDT |
12,366,814.6842 |
0.0067 USDT |
0.0065 USDT |
0.0069 USDT |
0.0068 USDT |
| 2023-05-05 |
0.0067 USDT |
13,433,821.0211 |
0.0068 USDT |
0.0064 USDT |
0.0069 USDT |
0.0067 USDT |
| 2023-05-04 |
0.0068 USDT |
17,641,795.8028 |
0.0065 USDT |
0.0064 USDT |
0.0074 USDT |
0.0068 USDT |
| 2023-05-03 |
0.0067 USDT |
17,487,084.2710 |
0.0068 USDT |
0.0063 USDT |
0.0070 USDT |
0.0065 USDT |
| 2023-05-02 |
0.0075 USDT |
9,781,906.7740 |
0.0074 USDT |
0.0072 USDT |
0.0078 USDT |
0.0075 USDT |
| 2023-05-01 |
0.0089 USDT |
20,421,728.5470 |
0.0083 USDT |
0.0082 USDT |
0.0103 USDT |
0.0085 USDT |
| 2023-04-30 |
0.0075 USDT |
18,884,655.8922 |
0.0071 USDT |
0.0069 USDT |
0.0082 USDT |
0.0078 USDT |
| 2023-04-29 |
0.0067 USDT |
14,408,110.2717 |
0.0066 USDT |
0.0064 USDT |
0.0074 USDT |
0.0070 USDT |
| 2023-04-28 |
0.0065 USDT |
16,957,744.6209 |
0.0066 USDT |
0.0063 USDT |
0.0068 USDT |
0.0067 USDT |
| 2023-04-27 |
0.0065 USDT |
13,976,433.6401 |
0.0065 USDT |
0.0064 USDT |
0.0067 USDT |
0.0065 USDT |
| 2023-04-26 |
0.0067 USDT |
14,312,258.8230 |
0.0065 USDT |
0.0063 USDT |
0.0070 USDT |
0.0065 USDT |
| 2023-04-25 |
0.0066 USDT |
16,141,580.6434 |
0.0069 USDT |
0.0063 USDT |
0.0069 USDT |
0.0065 USDT |
| 2023-04-24 |
0.0069 USDT |
16,362,946.0459 |
0.0068 USDT |
0.0067 USDT |
0.0070 USDT |
0.0068 USDT |
| 2023-04-23 |
0.0071 USDT |
17,978,850.4708 |
0.0068 USDT |
0.0067 USDT |
0.0083 USDT |
0.0068 USDT |
| 2023-04-22 |
0.0068 USDT |
8,899,828.5502 |
0.0067 USDT |
0.0067 USDT |
0.0070 USDT |
0.0069 USDT |
| 2023-04-21 |
0.0073 USDT |
9,697,509.8397 |
0.0075 USDT |
0.0068 USDT |
0.0076 USDT |
0.0069 USDT |
| 2023-04-20 |
0.0076 USDT |
16,268,922.2582 |
0.0077 USDT |
0.0075 USDT |
0.0077 USDT |
0.0075 USDT |
| 2023-04-19 |
0.0077 USDT |
15,361,854.2193 |
0.0079 USDT |
0.0076 USDT |
0.0079 USDT |
0.0077 USDT |
| 2023-04-18 |
0.0080 USDT |
14,791,858.6509 |
0.0080 USDT |
0.0078 USDT |
0.0082 USDT |
0.0080 USDT |
| 2023-04-17 |
0.0079 USDT |
18,229,834.0779 |
0.0078 USDT |
0.0076 USDT |
0.0083 USDT |
0.0080 USDT |
| 2023-04-16 |
0.0078 USDT |
15,775,881.6896 |
0.0078 USDT |
0.0076 USDT |
0.0079 USDT |
0.0077 USDT |
| 2023-04-15 |
0.0078 USDT |
14,654,419.0384 |
0.0079 USDT |
0.0077 USDT |
0.0079 USDT |
0.0078 USDT |
| 2023-04-14 |
0.0080 USDT |
15,917,864.8786 |
0.0079 USDT |
0.0078 USDT |
0.0082 USDT |
0.0079 USDT |
| 2023-04-13 |
0.0079 USDT |
23,239,488.8788 |
0.0079 USDT |
0.0078 USDT |
0.0082 USDT |
0.0079 USDT |
| 2023-04-12 |
0.0079 USDT |
14,535,014.9621 |
0.0078 USDT |
0.0078 USDT |
0.0080 USDT |
0.0079 USDT |
| 2023-04-11 |
0.0079 USDT |
17,203,368.1044 |
0.0079 USDT |
0.0077 USDT |
0.0081 USDT |
0.0078 USDT |
| 2023-04-10 |
0.0079 USDT |
16,886,581.4108 |
0.0080 USDT |
0.0076 USDT |
0.0081 USDT |
0.0079 USDT |
| 2023-04-09 |
0.0081 USDT |
10,969,205.1791 |
0.0079 USDT |
0.0079 USDT |
0.0083 USDT |
0.0080 USDT |