Identifier on Kucoin: GHX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-28 |
0.0086 USDT |
2,083,716.3281 |
0.0086 USDT |
0.0083 USDT |
0.0089 USDT |
0.0085 USDT |
| 2022-12-27 |
0.0086 USDT |
2,232,754.0951 |
0.0085 USDT |
0.0084 USDT |
0.0095 USDT |
0.0085 USDT |
| 2022-12-26 |
0.0088 USDT |
2,574,028.4115 |
0.0088 USDT |
0.0084 USDT |
0.0091 USDT |
0.0086 USDT |
| 2022-12-25 |
0.0090 USDT |
2,287,164.2048 |
0.0090 USDT |
0.0088 USDT |
0.0091 USDT |
0.0089 USDT |
| 2022-12-24 |
0.0091 USDT |
1,597,895.4438 |
0.0091 USDT |
0.0089 USDT |
0.0093 USDT |
0.0090 USDT |
| 2022-12-23 |
0.0091 USDT |
2,655,769.4182 |
0.0086 USDT |
0.0086 USDT |
0.0095 USDT |
0.0093 USDT |
| 2022-12-22 |
0.0086 USDT |
1,728,308.7656 |
0.0084 USDT |
0.0084 USDT |
0.0088 USDT |
0.0085 USDT |
| 2022-12-21 |
0.0087 USDT |
2,090,627.1430 |
0.0091 USDT |
0.0085 USDT |
0.0091 USDT |
0.0089 USDT |
| 2022-12-20 |
0.0088 USDT |
2,587,452.3977 |
0.0089 USDT |
0.0085 USDT |
0.0092 USDT |
0.0091 USDT |
| 2022-12-19 |
0.0092 USDT |
2,232,549.9739 |
0.0094 USDT |
0.0090 USDT |
0.0095 USDT |
0.0091 USDT |
| 2022-12-18 |
0.0094 USDT |
2,360,681.3677 |
0.0093 USDT |
0.0092 USDT |
0.0098 USDT |
0.0094 USDT |
| 2022-12-17 |
0.0095 USDT |
1,892,225.6381 |
0.0098 USDT |
0.0092 USDT |
0.0099 USDT |
0.0093 USDT |
| 2022-12-16 |
0.0100 USDT |
3,295,126.2806 |
0.0101 USDT |
0.0098 USDT |
0.0103 USDT |
0.0099 USDT |
| 2022-12-15 |
0.0102 USDT |
1,854,902.5740 |
0.0104 USDT |
0.0099 USDT |
0.0104 USDT |
0.0101 USDT |
| 2022-12-14 |
0.0105 USDT |
1,661,003.6589 |
0.0105 USDT |
0.0101 USDT |
0.0107 USDT |
0.0103 USDT |
| 2022-12-13 |
0.0107 USDT |
2,378,311.7262 |
0.0105 USDT |
0.0104 USDT |
0.0113 USDT |
0.0105 USDT |
| 2022-12-12 |
0.0103 USDT |
3,463,549.0210 |
0.0104 USDT |
0.0100 USDT |
0.0112 USDT |
0.0105 USDT |
| 2022-12-11 |
0.0127 USDT |
4,952,469.0916 |
0.0119 USDT |
0.0104 USDT |
0.0150 USDT |
0.0107 USDT |
| 2022-12-10 |
0.0116 USDT |
6,793,510.1395 |
0.0105 USDT |
0.0102 USDT |
0.0149 USDT |
0.0117 USDT |
| 2022-12-09 |
0.0098 USDT |
2,897,513.1589 |
0.0094 USDT |
0.0094 USDT |
0.0102 USDT |
0.0100 USDT |
| 2022-12-08 |
0.0095 USDT |
2,917,682.3368 |
0.0095 USDT |
0.0094 USDT |
0.0098 USDT |
0.0095 USDT |
| 2022-12-07 |
0.0096 USDT |
3,235,675.3668 |
0.0099 USDT |
0.0094 USDT |
0.0099 USDT |
0.0095 USDT |
| 2022-12-06 |
0.0102 USDT |
2,535,450.1259 |
0.0102 USDT |
0.0097 USDT |
0.0106 USDT |
0.0099 USDT |
| 2022-12-05 |
0.0101 USDT |
2,166,889.2283 |
0.0100 USDT |
0.0097 USDT |
0.0105 USDT |
0.0103 USDT |
| 2022-12-04 |
0.0102 USDT |
2,263,486.1344 |
0.0100 USDT |
0.0099 USDT |
0.0105 USDT |
0.0102 USDT |
| 2022-12-03 |
0.0100 USDT |
3,434,193.6645 |
0.0096 USDT |
0.0094 USDT |
0.0107 USDT |
0.0100 USDT |
| 2022-12-02 |
0.0095 USDT |
2,922,418.1364 |
0.0094 USDT |
0.0093 USDT |
0.0098 USDT |
0.0095 USDT |
| 2022-12-01 |
0.0095 USDT |
3,599,491.0381 |
0.0096 USDT |
0.0094 USDT |
0.0097 USDT |
0.0094 USDT |
| 2022-11-30 |
0.0094 USDT |
2,048,615.0088 |
0.0093 USDT |
0.0091 USDT |
0.0097 USDT |
0.0094 USDT |
| 2022-11-29 |
0.0093 USDT |
1,984,885.0158 |
0.0091 USDT |
0.0091 USDT |
0.0095 USDT |
0.0092 USDT |
| 2022-11-28 |
0.0092 USDT |
3,081,070.4541 |
0.0095 USDT |
0.0090 USDT |
0.0095 USDT |
0.0092 USDT |
| 2022-11-27 |
0.0095 USDT |
2,002,408.2493 |
0.0096 USDT |
0.0093 USDT |
0.0097 USDT |
0.0094 USDT |
| 2022-11-26 |
0.0097 USDT |
2,557,326.9324 |
0.0097 USDT |
0.0094 USDT |
0.0101 USDT |
0.0096 USDT |
| 2022-11-25 |
0.0097 USDT |
2,517,533.5317 |
0.0098 USDT |
0.0094 USDT |
0.0099 USDT |
0.0096 USDT |
| 2022-11-24 |
0.0097 USDT |
3,356,659.7526 |
0.0097 USDT |
0.0093 USDT |
0.0100 USDT |
0.0098 USDT |
| 2022-11-23 |
0.0095 USDT |
2,377,073.9812 |
0.0096 USDT |
0.0093 USDT |
0.0098 USDT |
0.0097 USDT |
| 2022-11-22 |
0.0094 USDT |
2,077,615.2019 |
0.0093 USDT |
0.0089 USDT |
0.0099 USDT |
0.0094 USDT |
| 2022-11-21 |
0.0097 USDT |
4,218,404.7399 |
0.0107 USDT |
0.0091 USDT |
0.0107 USDT |
0.0094 USDT |
| 2022-11-20 |
0.0111 USDT |
1,410,330.2594 |
0.0111 USDT |
0.0107 USDT |
0.0117 USDT |
0.0108 USDT |
| 2022-11-19 |
0.0107 USDT |
4,768,730.9617 |
0.0104 USDT |
0.0104 USDT |
0.0112 USDT |
0.0110 USDT |
| 2022-11-18 |
0.0105 USDT |
2,920,663.6829 |
0.0101 USDT |
0.0101 USDT |
0.0107 USDT |
0.0106 USDT |
| 2022-11-17 |
0.0099 USDT |
2,488,026.4050 |
0.0101 USDT |
0.0095 USDT |
0.0104 USDT |
0.0099 USDT |
| 2022-11-16 |
0.0100 USDT |
1,645,675.7357 |
0.0105 USDT |
0.0097 USDT |
0.0106 USDT |
0.0101 USDT |
| 2022-11-15 |
0.0103 USDT |
2,069,014.8981 |
0.0097 USDT |
0.0097 USDT |
0.0107 USDT |
0.0105 USDT |
| 2022-11-14 |
0.0098 USDT |
3,186,320.2577 |
0.0101 USDT |
0.0091 USDT |
0.0103 USDT |
0.0097 USDT |
| 2022-11-13 |
0.0103 USDT |
5,277,640.0999 |
0.0116 USDT |
0.0090 USDT |
0.0117 USDT |
0.0106 USDT |
| 2022-11-12 |
0.0112 USDT |
4,923,747.3332 |
0.0118 USDT |
0.0102 USDT |
0.0122 USDT |
0.0111 USDT |
| 2022-11-11 |
0.0111 USDT |
2,566,859.8435 |
0.0118 USDT |
0.0100 USDT |
0.0121 USDT |
0.0111 USDT |
| 2022-11-10 |
0.0114 USDT |
3,035,953.0133 |
0.0108 USDT |
0.0101 USDT |
0.0130 USDT |
0.0121 USDT |
| 2022-11-09 |
0.0127 USDT |
2,951,806.4312 |
0.0142 USDT |
0.0104 USDT |
0.0143 USDT |
0.0105 USDT |