Identifier on Kucoin: GHX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-17 |
0.0094 USDT |
3,437,836.2316 |
0.0094 USDT |
0.0092 USDT |
0.0096 USDT |
0.0093 USDT |
| 2023-02-16 |
0.0098 USDT |
1,260,703.8304 |
0.0099 USDT |
0.0096 USDT |
0.0100 USDT |
0.0097 USDT |
| 2023-02-15 |
0.0094 USDT |
5,394,861.3610 |
0.0093 USDT |
0.0091 USDT |
0.0102 USDT |
0.0102 USDT |
| 2023-02-14 |
0.0092 USDT |
4,030,097.0434 |
0.0094 USDT |
0.0090 USDT |
0.0094 USDT |
0.0093 USDT |
| 2023-02-13 |
0.0093 USDT |
3,638,214.6219 |
0.0096 USDT |
0.0090 USDT |
0.0097 USDT |
0.0094 USDT |
| 2023-02-12 |
0.0096 USDT |
2,509,142.5821 |
0.0097 USDT |
0.0094 USDT |
0.0099 USDT |
0.0097 USDT |
| 2023-02-11 |
0.0097 USDT |
1,263,536.9600 |
0.0098 USDT |
0.0095 USDT |
0.0100 USDT |
0.0097 USDT |
| 2023-02-10 |
0.0095 USDT |
3,432,495.7750 |
0.0097 USDT |
0.0092 USDT |
0.0100 USDT |
0.0099 USDT |
| 2023-02-09 |
0.0101 USDT |
4,586,939.8620 |
0.0105 USDT |
0.0096 USDT |
0.0105 USDT |
0.0096 USDT |
| 2023-02-08 |
0.0108 USDT |
3,447,297.8325 |
0.0105 USDT |
0.0104 USDT |
0.0112 USDT |
0.0106 USDT |
| 2023-02-07 |
0.0106 USDT |
9,584,585.6491 |
0.0106 USDT |
0.0099 USDT |
0.0115 USDT |
0.0105 USDT |
| 2023-02-06 |
0.0105 USDT |
3,497,821.9240 |
0.0101 USDT |
0.0101 USDT |
0.0110 USDT |
0.0103 USDT |
| 2023-02-05 |
0.0103 USDT |
2,627,191.8997 |
0.0104 USDT |
0.0100 USDT |
0.0107 USDT |
0.0100 USDT |
| 2023-02-04 |
0.0106 USDT |
4,518,523.2883 |
0.0102 USDT |
0.0100 USDT |
0.0115 USDT |
0.0105 USDT |
| 2023-02-03 |
0.0102 USDT |
3,164,008.4739 |
0.0105 USDT |
0.0097 USDT |
0.0105 USDT |
0.0101 USDT |
| 2023-02-02 |
0.0105 USDT |
2,918,152.5459 |
0.0104 USDT |
0.0104 USDT |
0.0107 USDT |
0.0106 USDT |
| 2023-02-01 |
0.0101 USDT |
1,354,270.2773 |
0.0102 USDT |
0.0098 USDT |
0.0103 USDT |
0.0101 USDT |
| 2023-01-31 |
0.0102 USDT |
2,321,704.4787 |
0.0104 USDT |
0.0099 USDT |
0.0104 USDT |
0.0102 USDT |
| 2023-01-30 |
0.0105 USDT |
6,361,815.7976 |
0.0112 USDT |
0.0100 USDT |
0.0112 USDT |
0.0104 USDT |
| 2023-01-29 |
0.0113 USDT |
2,544,094.9057 |
0.0112 USDT |
0.0110 USDT |
0.0115 USDT |
0.0112 USDT |
| 2023-01-28 |
0.0113 USDT |
2,235,341.5440 |
0.0112 USDT |
0.0112 USDT |
0.0115 USDT |
0.0112 USDT |
| 2023-01-27 |
0.0113 USDT |
2,557,247.7504 |
0.0115 USDT |
0.0111 USDT |
0.0115 USDT |
0.0113 USDT |
| 2023-01-26 |
0.0118 USDT |
1,620,463.7653 |
0.0118 USDT |
0.0115 USDT |
0.0122 USDT |
0.0115 USDT |
| 2023-01-25 |
0.0116 USDT |
2,697,217.5581 |
0.0113 USDT |
0.0110 USDT |
0.0125 USDT |
0.0117 USDT |
| 2023-01-24 |
0.0117 USDT |
6,640,115.5062 |
0.0118 USDT |
0.0114 USDT |
0.0124 USDT |
0.0116 USDT |
| 2023-01-23 |
0.0114 USDT |
5,228,264.5713 |
0.0102 USDT |
0.0102 USDT |
0.0134 USDT |
0.0119 USDT |
| 2023-01-22 |
0.0104 USDT |
3,647,517.5702 |
0.0107 USDT |
0.0099 USDT |
0.0107 USDT |
0.0102 USDT |
| 2023-01-21 |
0.0107 USDT |
1,483,208.9658 |
0.0105 USDT |
0.0103 USDT |
0.0110 USDT |
0.0109 USDT |
| 2023-01-20 |
0.0100 USDT |
4,472,299.3161 |
0.0098 USDT |
0.0097 USDT |
0.0103 USDT |
0.0103 USDT |
| 2023-01-19 |
0.0097 USDT |
1,570,350.7575 |
0.0099 USDT |
0.0096 USDT |
0.0100 USDT |
0.0097 USDT |
| 2023-01-18 |
0.0105 USDT |
3,400,566.2207 |
0.0108 USDT |
0.0096 USDT |
0.0111 USDT |
0.0099 USDT |
| 2023-01-17 |
0.0105 USDT |
5,125,412.6709 |
0.0101 USDT |
0.0101 USDT |
0.0109 USDT |
0.0109 USDT |
| 2023-01-16 |
0.0100 USDT |
2,545,254.1949 |
0.0100 USDT |
0.0098 USDT |
0.0104 USDT |
0.0100 USDT |
| 2023-01-15 |
0.0102 USDT |
1,624,305.2965 |
0.0106 USDT |
0.0095 USDT |
0.0108 USDT |
0.0103 USDT |
| 2023-01-14 |
0.0098 USDT |
5,116,684.0305 |
0.0092 USDT |
0.0091 USDT |
0.0115 USDT |
0.0108 USDT |
| 2023-01-13 |
0.0089 USDT |
4,131,324.3877 |
0.0089 USDT |
0.0087 USDT |
0.0091 USDT |
0.0090 USDT |
| 2023-01-12 |
0.0088 USDT |
4,178,522.1380 |
0.0089 USDT |
0.0084 USDT |
0.0092 USDT |
0.0089 USDT |
| 2023-01-11 |
0.0084 USDT |
4,976,911.2115 |
0.0082 USDT |
0.0082 USDT |
0.0087 USDT |
0.0085 USDT |
| 2023-01-10 |
0.0083 USDT |
1,832,828.7528 |
0.0085 USDT |
0.0081 USDT |
0.0085 USDT |
0.0083 USDT |
| 2023-01-09 |
0.0082 USDT |
7,247,043.0299 |
0.0080 USDT |
0.0078 USDT |
0.0086 USDT |
0.0085 USDT |
| 2023-01-08 |
0.0080 USDT |
2,390,355.7415 |
0.0080 USDT |
0.0079 USDT |
0.0084 USDT |
0.0081 USDT |
| 2023-01-07 |
0.0080 USDT |
3,282,852.6532 |
0.0081 USDT |
0.0079 USDT |
0.0082 USDT |
0.0081 USDT |
| 2023-01-06 |
0.0081 USDT |
2,102,976.0431 |
0.0079 USDT |
0.0079 USDT |
0.0084 USDT |
0.0080 USDT |
| 2023-01-05 |
0.0081 USDT |
2,197,849.8645 |
0.0081 USDT |
0.0079 USDT |
0.0082 USDT |
0.0079 USDT |
| 2023-01-04 |
0.0104 USDT |
13,925,126.3921 |
0.0081 USDT |
0.0078 USDT |
0.0189 USDT |
0.0082 USDT |
| 2023-01-03 |
0.0086 USDT |
2,397,459.5830 |
0.0084 USDT |
0.0082 USDT |
0.0094 USDT |
0.0084 USDT |
| 2023-01-02 |
0.0085 USDT |
2,466,656.4746 |
0.0084 USDT |
0.0082 USDT |
0.0089 USDT |
0.0084 USDT |
| 2023-01-01 |
0.0086 USDT |
4,283,274.6662 |
0.0078 USDT |
0.0078 USDT |
0.0094 USDT |
0.0087 USDT |
| 2022-12-31 |
0.0078 USDT |
3,038,368.2926 |
0.0076 USDT |
0.0076 USDT |
0.0081 USDT |
0.0078 USDT |
| 2022-12-30 |
0.0078 USDT |
2,538,194.9504 |
0.0082 USDT |
0.0074 USDT |
0.0083 USDT |
0.0078 USDT |