Identifier on Kucoin: GHX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-08 |
0.0079 USDT |
14,571,986.3155 |
0.0079 USDT |
0.0078 USDT |
0.0081 USDT |
0.0079 USDT |
| 2023-04-07 |
0.0079 USDT |
12,912,461.7405 |
0.0080 USDT |
0.0077 USDT |
0.0081 USDT |
0.0079 USDT |
| 2023-04-06 |
0.0081 USDT |
14,994,871.6359 |
0.0082 USDT |
0.0080 USDT |
0.0083 USDT |
0.0082 USDT |
| 2023-04-05 |
0.0081 USDT |
17,489,168.7612 |
0.0079 USDT |
0.0078 USDT |
0.0085 USDT |
0.0082 USDT |
| 2023-04-04 |
0.0079 USDT |
15,618,071.9151 |
0.0077 USDT |
0.0076 USDT |
0.0081 USDT |
0.0079 USDT |
| 2023-04-03 |
0.0078 USDT |
16,465,766.9741 |
0.0076 USDT |
0.0076 USDT |
0.0081 USDT |
0.0077 USDT |
| 2023-04-02 |
0.0077 USDT |
11,550,877.9574 |
0.0078 USDT |
0.0075 USDT |
0.0078 USDT |
0.0076 USDT |
| 2023-04-01 |
0.0077 USDT |
15,204,272.6172 |
0.0078 USDT |
0.0075 USDT |
0.0078 USDT |
0.0078 USDT |
| 2023-03-31 |
0.0077 USDT |
13,124,296.8786 |
0.0078 USDT |
0.0074 USDT |
0.0079 USDT |
0.0076 USDT |
| 2023-03-30 |
0.0080 USDT |
19,092,916.2906 |
0.0079 USDT |
0.0078 USDT |
0.0081 USDT |
0.0079 USDT |
| 2023-03-29 |
0.0081 USDT |
16,794,249.5067 |
0.0079 USDT |
0.0079 USDT |
0.0083 USDT |
0.0080 USDT |
| 2023-03-28 |
0.0079 USDT |
14,666,946.1283 |
0.0079 USDT |
0.0078 USDT |
0.0080 USDT |
0.0079 USDT |
| 2023-03-27 |
0.0080 USDT |
13,699,828.3958 |
0.0080 USDT |
0.0078 USDT |
0.0082 USDT |
0.0078 USDT |
| 2023-03-26 |
0.0081 USDT |
9,699,143.9227 |
0.0080 USDT |
0.0080 USDT |
0.0082 USDT |
0.0080 USDT |
| 2023-03-25 |
0.0081 USDT |
9,316,901.9767 |
0.0081 USDT |
0.0080 USDT |
0.0082 USDT |
0.0081 USDT |
| 2023-03-24 |
0.0080 USDT |
14,502,051.9995 |
0.0080 USDT |
0.0079 USDT |
0.0082 USDT |
0.0081 USDT |
| 2023-03-23 |
0.0081 USDT |
12,445,051.2205 |
0.0080 USDT |
0.0079 USDT |
0.0085 USDT |
0.0081 USDT |
| 2023-03-22 |
0.0081 USDT |
14,225,914.6712 |
0.0081 USDT |
0.0080 USDT |
0.0082 USDT |
0.0080 USDT |
| 2023-03-21 |
0.0081 USDT |
10,402,854.3246 |
0.0080 USDT |
0.0079 USDT |
0.0083 USDT |
0.0081 USDT |
| 2023-03-20 |
0.0081 USDT |
9,890,053.4141 |
0.0082 USDT |
0.0080 USDT |
0.0083 USDT |
0.0080 USDT |
| 2023-03-19 |
0.0081 USDT |
7,807,943.2536 |
0.0081 USDT |
0.0079 USDT |
0.0083 USDT |
0.0082 USDT |
| 2023-03-18 |
0.0084 USDT |
6,745,280.2669 |
0.0083 USDT |
0.0080 USDT |
0.0086 USDT |
0.0081 USDT |
| 2023-03-17 |
0.0082 USDT |
5,561,090.5775 |
0.0081 USDT |
0.0080 USDT |
0.0084 USDT |
0.0082 USDT |
| 2023-03-16 |
0.0080 USDT |
6,214,340.4177 |
0.0079 USDT |
0.0078 USDT |
0.0083 USDT |
0.0080 USDT |
| 2023-03-15 |
0.0082 USDT |
5,704,619.6401 |
0.0082 USDT |
0.0078 USDT |
0.0084 USDT |
0.0079 USDT |
| 2023-03-14 |
0.0083 USDT |
6,689,104.6818 |
0.0083 USDT |
0.0081 USDT |
0.0086 USDT |
0.0083 USDT |
| 2023-03-13 |
0.0081 USDT |
7,785,407.1574 |
0.0079 USDT |
0.0078 USDT |
0.0085 USDT |
0.0083 USDT |
| 2023-03-12 |
0.0078 USDT |
5,365,370.1949 |
0.0078 USDT |
0.0075 USDT |
0.0080 USDT |
0.0078 USDT |
| 2023-03-11 |
0.0076 USDT |
4,842,645.4810 |
0.0075 USDT |
0.0074 USDT |
0.0083 USDT |
0.0075 USDT |
| 2023-03-10 |
0.0074 USDT |
11,116,320.7758 |
0.0075 USDT |
0.0070 USDT |
0.0076 USDT |
0.0075 USDT |
| 2023-03-09 |
0.0082 USDT |
12,541,328.2986 |
0.0083 USDT |
0.0073 USDT |
0.0085 USDT |
0.0077 USDT |
| 2023-03-08 |
0.0085 USDT |
12,963,948.4866 |
0.0087 USDT |
0.0084 USDT |
0.0087 USDT |
0.0085 USDT |
| 2023-03-07 |
0.0088 USDT |
13,207,053.4356 |
0.0088 USDT |
0.0084 USDT |
0.0091 USDT |
0.0086 USDT |
| 2023-03-06 |
0.0091 USDT |
14,778,533.1267 |
0.0090 USDT |
0.0087 USDT |
0.0093 USDT |
0.0091 USDT |
| 2023-03-05 |
0.0092 USDT |
8,889,824.2399 |
0.0093 USDT |
0.0091 USDT |
0.0094 USDT |
0.0092 USDT |
| 2023-03-04 |
0.0093 USDT |
7,452,215.4378 |
0.0091 USDT |
0.0091 USDT |
0.0095 USDT |
0.0094 USDT |
| 2023-03-03 |
0.0092 USDT |
12,217,409.9350 |
0.0097 USDT |
0.0086 USDT |
0.0097 USDT |
0.0092 USDT |
| 2023-03-02 |
0.0097 USDT |
11,351,566.1245 |
0.0095 USDT |
0.0094 USDT |
0.0100 USDT |
0.0096 USDT |
| 2023-03-01 |
0.0095 USDT |
14,029,939.6465 |
0.0099 USDT |
0.0091 USDT |
0.0100 USDT |
0.0095 USDT |
| 2023-02-28 |
0.0103 USDT |
28,138,448.0969 |
0.0096 USDT |
0.0096 USDT |
0.0111 USDT |
0.0100 USDT |
| 2023-02-27 |
0.0095 USDT |
15,201,875.1763 |
0.0096 USDT |
0.0090 USDT |
0.0098 USDT |
0.0096 USDT |
| 2023-02-26 |
0.0096 USDT |
9,459,181.6486 |
0.0095 USDT |
0.0095 USDT |
0.0100 USDT |
0.0096 USDT |
| 2023-02-25 |
0.0095 USDT |
5,890,700.8964 |
0.0096 USDT |
0.0093 USDT |
0.0098 USDT |
0.0095 USDT |
| 2023-02-24 |
0.0096 USDT |
18,922,879.2700 |
0.0099 USDT |
0.0091 USDT |
0.0101 USDT |
0.0094 USDT |
| 2023-02-23 |
0.0098 USDT |
14,453,306.3873 |
0.0097 USDT |
0.0095 USDT |
0.0105 USDT |
0.0097 USDT |
| 2023-02-22 |
0.0097 USDT |
12,136,457.9263 |
0.0100 USDT |
0.0094 USDT |
0.0101 USDT |
0.0096 USDT |
| 2023-02-21 |
0.0102 USDT |
5,764,169.2924 |
0.0104 USDT |
0.0098 USDT |
0.0107 USDT |
0.0100 USDT |
| 2023-02-20 |
0.0104 USDT |
5,804,764.0037 |
0.0101 USDT |
0.0099 USDT |
0.0110 USDT |
0.0103 USDT |
| 2023-02-19 |
0.0105 USDT |
4,398,995.1298 |
0.0105 USDT |
0.0100 USDT |
0.0110 USDT |
0.0101 USDT |
| 2023-02-18 |
0.0103 USDT |
14,614,594.6225 |
0.0094 USDT |
0.0094 USDT |
0.0115 USDT |
0.0106 USDT |