Identifier on Kucoin: GHX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-08 |
0.0151 USDT |
2,500,436.8430 |
0.0156 USDT |
0.0139 USDT |
0.0158 USDT |
0.0144 USDT |
| 2022-11-07 |
0.0158 USDT |
1,677,283.3976 |
0.0160 USDT |
0.0153 USDT |
0.0160 USDT |
0.0159 USDT |
| 2022-11-06 |
0.0162 USDT |
2,183,100.3182 |
0.0161 USDT |
0.0159 USDT |
0.0165 USDT |
0.0162 USDT |
| 2022-11-05 |
0.0161 USDT |
1,863,976.5490 |
0.0158 USDT |
0.0157 USDT |
0.0163 USDT |
0.0160 USDT |
| 2022-11-04 |
0.0157 USDT |
2,257,175.0413 |
0.0153 USDT |
0.0153 USDT |
0.0160 USDT |
0.0159 USDT |
| 2022-11-03 |
0.0157 USDT |
2,499,604.2617 |
0.0153 USDT |
0.0153 USDT |
0.0159 USDT |
0.0158 USDT |
| 2022-11-02 |
0.0156 USDT |
2,820,555.7903 |
0.0156 USDT |
0.0151 USDT |
0.0160 USDT |
0.0153 USDT |
| 2022-11-01 |
0.0159 USDT |
2,171,447.4344 |
0.0158 USDT |
0.0158 USDT |
0.0161 USDT |
0.0158 USDT |
| 2022-10-31 |
0.0159 USDT |
2,775,163.1358 |
0.0159 USDT |
0.0158 USDT |
0.0160 USDT |
0.0159 USDT |
| 2022-10-30 |
0.0160 USDT |
2,491,755.3971 |
0.0159 USDT |
0.0158 USDT |
0.0165 USDT |
0.0159 USDT |
| 2022-10-29 |
0.0159 USDT |
1,543,986.0763 |
0.0160 USDT |
0.0158 USDT |
0.0161 USDT |
0.0159 USDT |
| 2022-10-28 |
0.0157 USDT |
1,992,760.4381 |
0.0159 USDT |
0.0151 USDT |
0.0161 USDT |
0.0159 USDT |
| 2022-10-27 |
0.0159 USDT |
3,102,736.6366 |
0.0160 USDT |
0.0156 USDT |
0.0161 USDT |
0.0159 USDT |
| 2022-10-26 |
0.0161 USDT |
2,618,286.0327 |
0.0163 USDT |
0.0158 USDT |
0.0164 USDT |
0.0160 USDT |
| 2022-10-25 |
0.0159 USDT |
3,291,446.2729 |
0.0157 USDT |
0.0156 USDT |
0.0166 USDT |
0.0165 USDT |
| 2022-10-24 |
0.0158 USDT |
2,609,521.9405 |
0.0161 USDT |
0.0153 USDT |
0.0162 USDT |
0.0157 USDT |
| 2022-10-23 |
0.0158 USDT |
2,800,537.7006 |
0.0157 USDT |
0.0155 USDT |
0.0161 USDT |
0.0161 USDT |
| 2022-10-22 |
0.0156 USDT |
2,945,509.7427 |
0.0157 USDT |
0.0155 USDT |
0.0158 USDT |
0.0156 USDT |
| 2022-10-21 |
0.0157 USDT |
3,195,022.2804 |
0.0156 USDT |
0.0155 USDT |
0.0158 USDT |
0.0156 USDT |
| 2022-10-20 |
0.0159 USDT |
2,230,107.4653 |
0.0157 USDT |
0.0156 USDT |
0.0161 USDT |
0.0156 USDT |
| 2022-10-19 |
0.0159 USDT |
3,109,220.6058 |
0.0159 USDT |
0.0157 USDT |
0.0161 USDT |
0.0159 USDT |
| 2022-10-18 |
0.0160 USDT |
1,836,566.4993 |
0.0162 USDT |
0.0159 USDT |
0.0163 USDT |
0.0159 USDT |
| 2022-10-17 |
0.0161 USDT |
2,040,822.4151 |
0.0160 USDT |
0.0155 USDT |
0.0164 USDT |
0.0161 USDT |
| 2022-10-16 |
0.0163 USDT |
4,152,236.7486 |
0.0165 USDT |
0.0157 USDT |
0.0170 USDT |
0.0160 USDT |
| 2022-10-15 |
0.0158 USDT |
1,875,839.1570 |
0.0157 USDT |
0.0155 USDT |
0.0165 USDT |
0.0164 USDT |
| 2022-10-14 |
0.0159 USDT |
1,962,840.7834 |
0.0159 USDT |
0.0153 USDT |
0.0164 USDT |
0.0157 USDT |
| 2022-10-13 |
0.0157 USDT |
3,111,252.9516 |
0.0161 USDT |
0.0151 USDT |
0.0161 USDT |
0.0159 USDT |
| 2022-10-12 |
0.0161 USDT |
1,770,081.8076 |
0.0154 USDT |
0.0153 USDT |
0.0170 USDT |
0.0162 USDT |
| 2022-10-11 |
0.0158 USDT |
2,478,261.8003 |
0.0159 USDT |
0.0154 USDT |
0.0165 USDT |
0.0159 USDT |
| 2022-10-10 |
0.0163 USDT |
2,131,428.0233 |
0.0163 USDT |
0.0158 USDT |
0.0166 USDT |
0.0158 USDT |
| 2022-10-09 |
0.0163 USDT |
2,442,535.3902 |
0.0157 USDT |
0.0157 USDT |
0.0170 USDT |
0.0163 USDT |
| 2022-10-08 |
0.0161 USDT |
2,508,566.8132 |
0.0161 USDT |
0.0157 USDT |
0.0166 USDT |
0.0158 USDT |
| 2022-10-07 |
0.0164 USDT |
1,914,907.9037 |
0.0161 USDT |
0.0158 USDT |
0.0170 USDT |
0.0162 USDT |
| 2022-10-06 |
0.0164 USDT |
2,429,687.0244 |
0.0165 USDT |
0.0160 USDT |
0.0165 USDT |
0.0161 USDT |
| 2022-10-05 |
0.0163 USDT |
2,015,074.7944 |
0.0163 USDT |
0.0158 USDT |
0.0168 USDT |
0.0165 USDT |
| 2022-10-04 |
0.0161 USDT |
2,402,912.4793 |
0.0159 USDT |
0.0158 USDT |
0.0164 USDT |
0.0163 USDT |
| 2022-10-03 |
0.0160 USDT |
2,869,816.0726 |
0.0157 USDT |
0.0157 USDT |
0.0164 USDT |
0.0164 USDT |
| 2022-10-02 |
0.0161 USDT |
1,647,422.3384 |
0.0162 USDT |
0.0157 USDT |
0.0164 USDT |
0.0159 USDT |
| 2022-10-01 |
0.0162 USDT |
1,873,130.3535 |
0.0158 USDT |
0.0156 USDT |
0.0164 USDT |
0.0160 USDT |
| 2022-09-30 |
0.0161 USDT |
1,582,788.5687 |
0.0163 USDT |
0.0157 USDT |
0.0164 USDT |
0.0161 USDT |
| 2022-09-29 |
0.0161 USDT |
2,677,002.4838 |
0.0159 USDT |
0.0154 USDT |
0.0170 USDT |
0.0163 USDT |
| 2022-09-28 |
0.0159 USDT |
1,995,769.3372 |
0.0161 USDT |
0.0153 USDT |
0.0162 USDT |
0.0161 USDT |
| 2022-09-27 |
0.0169 USDT |
3,347,783.2334 |
0.0167 USDT |
0.0160 USDT |
0.0175 USDT |
0.0161 USDT |
| 2022-09-26 |
0.0167 USDT |
2,185,312.7644 |
0.0167 USDT |
0.0165 USDT |
0.0171 USDT |
0.0167 USDT |
| 2022-09-25 |
0.0174 USDT |
1,017,279.5498 |
0.0179 USDT |
0.0170 USDT |
0.0180 USDT |
0.0170 USDT |
| 2022-09-24 |
0.0199 USDT |
2,080,842.7964 |
0.0198 USDT |
0.0188 USDT |
0.0218 USDT |
0.0188 USDT |
| 2022-09-23 |
0.0178 USDT |
3,694,821.8612 |
0.0168 USDT |
0.0168 USDT |
0.0200 USDT |
0.0200 USDT |
| 2022-09-22 |
0.0164 USDT |
2,525,827.1093 |
0.0165 USDT |
0.0159 USDT |
0.0168 USDT |
0.0167 USDT |
| 2022-09-21 |
0.0168 USDT |
3,244,638.6295 |
0.0164 USDT |
0.0162 USDT |
0.0172 USDT |
0.0165 USDT |
| 2022-09-20 |
0.0172 USDT |
2,284,471.9371 |
0.0170 USDT |
0.0164 USDT |
0.0175 USDT |
0.0166 USDT |