Identifier on Kucoin: GHX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-19 |
0.0173 USDT |
2,378,657.8509 |
0.0180 USDT |
0.0161 USDT |
0.0182 USDT |
0.0172 USDT |
| 2022-09-18 |
0.0188 USDT |
2,578,287.8101 |
0.0190 USDT |
0.0180 USDT |
0.0193 USDT |
0.0180 USDT |
| 2022-09-17 |
0.0189 USDT |
3,191,173.4316 |
0.0186 USDT |
0.0186 USDT |
0.0197 USDT |
0.0190 USDT |
| 2022-09-16 |
0.0184 USDT |
2,422,470.3375 |
0.0180 USDT |
0.0178 USDT |
0.0192 USDT |
0.0183 USDT |
| 2022-09-15 |
0.0185 USDT |
3,478,651.7297 |
0.0172 USDT |
0.0171 USDT |
0.0197 USDT |
0.0179 USDT |
| 2022-09-14 |
0.0177 USDT |
2,551,322.7915 |
0.0179 USDT |
0.0170 USDT |
0.0182 USDT |
0.0174 USDT |
| 2022-09-13 |
0.0188 USDT |
2,488,067.5801 |
0.0195 USDT |
0.0174 USDT |
0.0195 USDT |
0.0180 USDT |
| 2022-09-12 |
0.0193 USDT |
2,815,720.4150 |
0.0193 USDT |
0.0189 USDT |
0.0196 USDT |
0.0194 USDT |
| 2022-09-11 |
0.0193 USDT |
2,597,773.1878 |
0.0194 USDT |
0.0186 USDT |
0.0196 USDT |
0.0195 USDT |
| 2022-09-10 |
0.0194 USDT |
2,329,911.3802 |
0.0192 USDT |
0.0190 USDT |
0.0196 USDT |
0.0194 USDT |
| 2022-09-09 |
0.0193 USDT |
2,954,778.9069 |
0.0193 USDT |
0.0180 USDT |
0.0201 USDT |
0.0192 USDT |
| 2022-09-08 |
0.0196 USDT |
2,358,441.2633 |
0.0199 USDT |
0.0193 USDT |
0.0202 USDT |
0.0194 USDT |
| 2022-09-07 |
0.0197 USDT |
2,454,540.6626 |
0.0197 USDT |
0.0190 USDT |
0.0214 USDT |
0.0199 USDT |
| 2022-09-06 |
0.0200 USDT |
2,200,294.5625 |
0.0199 USDT |
0.0198 USDT |
0.0203 USDT |
0.0202 USDT |
| 2022-09-05 |
0.0197 USDT |
2,097,597.0933 |
0.0198 USDT |
0.0191 USDT |
0.0204 USDT |
0.0200 USDT |
| 2022-09-04 |
0.0200 USDT |
2,376,120.5589 |
0.0200 USDT |
0.0191 USDT |
0.0204 USDT |
0.0200 USDT |
| 2022-09-03 |
0.0201 USDT |
1,969,783.2459 |
0.0202 USDT |
0.0197 USDT |
0.0205 USDT |
0.0201 USDT |
| 2022-09-02 |
0.0205 USDT |
2,190,213.2737 |
0.0204 USDT |
0.0201 USDT |
0.0210 USDT |
0.0209 USDT |
| 2022-09-01 |
0.0202 USDT |
2,529,445.3579 |
0.0207 USDT |
0.0196 USDT |
0.0208 USDT |
0.0203 USDT |
| 2022-08-31 |
0.0209 USDT |
1,884,597.0589 |
0.0211 USDT |
0.0206 USDT |
0.0212 USDT |
0.0208 USDT |
| 2022-08-30 |
0.0214 USDT |
2,609,481.0074 |
0.0213 USDT |
0.0209 USDT |
0.0218 USDT |
0.0216 USDT |
| 2022-08-29 |
0.0215 USDT |
2,353,182.1802 |
0.0201 USDT |
0.0198 USDT |
0.0237 USDT |
0.0215 USDT |
| 2022-08-28 |
0.0207 USDT |
2,196,827.2693 |
0.0210 USDT |
0.0200 USDT |
0.0212 USDT |
0.0211 USDT |
| 2022-08-27 |
0.0208 USDT |
1,831,813.4870 |
0.0205 USDT |
0.0199 USDT |
0.0222 USDT |
0.0207 USDT |
| 2022-08-26 |
0.0218 USDT |
1,968,108.2468 |
0.0221 USDT |
0.0205 USDT |
0.0226 USDT |
0.0209 USDT |
| 2022-08-25 |
0.0222 USDT |
2,145,560.6459 |
0.0221 USDT |
0.0216 USDT |
0.0227 USDT |
0.0219 USDT |
| 2022-08-24 |
0.0226 USDT |
1,692,650.5220 |
0.0243 USDT |
0.0216 USDT |
0.0243 USDT |
0.0221 USDT |
| 2022-08-23 |
0.0228 USDT |
3,163,988.7496 |
0.0214 USDT |
0.0205 USDT |
0.0266 USDT |
0.0254 USDT |
| 2022-08-22 |
0.0218 USDT |
2,056,560.5719 |
0.0232 USDT |
0.0211 USDT |
0.0232 USDT |
0.0211 USDT |
| 2022-08-21 |
0.0229 USDT |
1,605,437.2041 |
0.0220 USDT |
0.0220 USDT |
0.0237 USDT |
0.0234 USDT |
| 2022-08-20 |
0.0229 USDT |
2,999,011.1758 |
0.0227 USDT |
0.0215 USDT |
0.0273 USDT |
0.0222 USDT |
| 2022-08-19 |
0.0225 USDT |
2,434,798.1706 |
0.0245 USDT |
0.0212 USDT |
0.0245 USDT |
0.0228 USDT |
| 2022-08-18 |
0.0255 USDT |
2,842,096.8773 |
0.0231 USDT |
0.0231 USDT |
0.0285 USDT |
0.0253 USDT |
| 2022-08-17 |
0.0237 USDT |
2,313,986.1107 |
0.0227 USDT |
0.0225 USDT |
0.0264 USDT |
0.0234 USDT |
| 2022-08-16 |
0.0230 USDT |
2,161,258.1885 |
0.0240 USDT |
0.0226 USDT |
0.0240 USDT |
0.0227 USDT |
| 2022-08-15 |
0.0246 USDT |
2,527,723.6466 |
0.0245 USDT |
0.0236 USDT |
0.0265 USDT |
0.0240 USDT |
| 2022-08-14 |
0.0251 USDT |
1,853,913.4203 |
0.0246 USDT |
0.0245 USDT |
0.0256 USDT |
0.0247 USDT |
| 2022-08-13 |
0.0243 USDT |
1,703,229.0165 |
0.0245 USDT |
0.0237 USDT |
0.0261 USDT |
0.0250 USDT |
| 2022-08-12 |
0.0243 USDT |
1,403,135.5399 |
0.0240 USDT |
0.0236 USDT |
0.0253 USDT |
0.0244 USDT |
| 2022-08-11 |
0.0241 USDT |
1,945,769.6442 |
0.0245 USDT |
0.0229 USDT |
0.0252 USDT |
0.0239 USDT |
| 2022-08-10 |
0.0266 USDT |
6,708,476.4838 |
0.0223 USDT |
0.0221 USDT |
0.0329 USDT |
0.0243 USDT |
| 2022-08-09 |
0.0223 USDT |
2,553,684.4035 |
0.0224 USDT |
0.0211 USDT |
0.0234 USDT |
0.0222 USDT |
| 2022-08-08 |
0.0240 USDT |
4,174,173.4434 |
0.0238 USDT |
0.0223 USDT |
0.0254 USDT |
0.0225 USDT |
| 2022-08-07 |
0.0286 USDT |
20,008,310.0029 |
0.0259 USDT |
0.0234 USDT |
0.0350 USDT |
0.0240 USDT |
| 2022-08-06 |
0.0220 USDT |
11,262,230.2435 |
0.0196 USDT |
0.0194 USDT |
0.0264 USDT |
0.0233 USDT |
| 2022-08-05 |
0.0193 USDT |
2,708,135.1206 |
0.0190 USDT |
0.0188 USDT |
0.0198 USDT |
0.0195 USDT |
| 2022-08-04 |
0.0190 USDT |
1,973,791.6500 |
0.0187 USDT |
0.0187 USDT |
0.0195 USDT |
0.0189 USDT |
| 2022-08-03 |
0.0190 USDT |
3,370,806.1278 |
0.0188 USDT |
0.0187 USDT |
0.0193 USDT |
0.0192 USDT |
| 2022-08-02 |
0.0190 USDT |
2,545,429.1468 |
0.0195 USDT |
0.0188 USDT |
0.0196 USDT |
0.0189 USDT |
| 2022-08-01 |
0.0195 USDT |
2,126,864.2887 |
0.0193 USDT |
0.0190 USDT |
0.0200 USDT |
0.0194 USDT |