Identifier on Kucoin: GHX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-31 |
0.0193 USDT |
2,067,893.3407 |
0.0191 USDT |
0.0189 USDT |
0.0199 USDT |
0.0194 USDT |
| 2022-07-30 |
0.0194 USDT |
3,433,403.4769 |
0.0194 USDT |
0.0190 USDT |
0.0200 USDT |
0.0194 USDT |
| 2022-07-29 |
0.0196 USDT |
3,605,721.6824 |
0.0198 USDT |
0.0194 USDT |
0.0201 USDT |
0.0196 USDT |
| 2022-07-28 |
0.0189 USDT |
3,457,704.5498 |
0.0192 USDT |
0.0185 USDT |
0.0197 USDT |
0.0196 USDT |
| 2022-07-27 |
0.0189 USDT |
3,749,341.6133 |
0.0189 USDT |
0.0185 USDT |
0.0192 USDT |
0.0188 USDT |
| 2022-07-26 |
0.0184 USDT |
3,243,132.4283 |
0.0193 USDT |
0.0178 USDT |
0.0193 USDT |
0.0191 USDT |
| 2022-07-25 |
0.0195 USDT |
3,341,712.6362 |
0.0198 USDT |
0.0190 USDT |
0.0202 USDT |
0.0194 USDT |
| 2022-07-24 |
0.0192 USDT |
1,953,988.7281 |
0.0188 USDT |
0.0185 USDT |
0.0210 USDT |
0.0202 USDT |
| 2022-07-23 |
0.0187 USDT |
5,244,499.2969 |
0.0191 USDT |
0.0184 USDT |
0.0192 USDT |
0.0188 USDT |
| 2022-07-22 |
0.0193 USDT |
2,970,498.0083 |
0.0190 USDT |
0.0188 USDT |
0.0206 USDT |
0.0191 USDT |
| 2022-07-21 |
0.0187 USDT |
2,954,942.6465 |
0.0188 USDT |
0.0183 USDT |
0.0194 USDT |
0.0190 USDT |
| 2022-07-20 |
0.0187 USDT |
2,484,507.4843 |
0.0186 USDT |
0.0182 USDT |
0.0199 USDT |
0.0187 USDT |
| 2022-07-19 |
0.0185 USDT |
3,534,726.8342 |
0.0181 USDT |
0.0178 USDT |
0.0194 USDT |
0.0186 USDT |
| 2022-07-18 |
0.0180 USDT |
7,338,879.8980 |
0.0175 USDT |
0.0169 USDT |
0.0189 USDT |
0.0181 USDT |
| 2022-07-17 |
0.0177 USDT |
3,272,432.9416 |
0.0176 USDT |
0.0172 USDT |
0.0186 USDT |
0.0174 USDT |
| 2022-07-16 |
0.0176 USDT |
5,406,178.1109 |
0.0172 USDT |
0.0168 USDT |
0.0184 USDT |
0.0177 USDT |
| 2022-07-15 |
0.0177 USDT |
4,770,034.1462 |
0.0179 USDT |
0.0167 USDT |
0.0181 USDT |
0.0172 USDT |
| 2022-07-14 |
0.0174 USDT |
4,213,478.6034 |
0.0177 USDT |
0.0166 USDT |
0.0179 USDT |
0.0179 USDT |
| 2022-07-13 |
0.0175 USDT |
2,476,984.6117 |
0.0174 USDT |
0.0165 USDT |
0.0195 USDT |
0.0174 USDT |
| 2022-07-12 |
0.0174 USDT |
4,168,675.7164 |
0.0179 USDT |
0.0168 USDT |
0.0180 USDT |
0.0172 USDT |
| 2022-07-11 |
0.0182 USDT |
4,492,392.3061 |
0.0178 USDT |
0.0176 USDT |
0.0187 USDT |
0.0180 USDT |
| 2022-07-10 |
0.0185 USDT |
4,999,975.8019 |
0.0196 USDT |
0.0160 USDT |
0.0201 USDT |
0.0179 USDT |
| 2022-07-09 |
0.0196 USDT |
5,138,939.9809 |
0.0199 USDT |
0.0191 USDT |
0.0205 USDT |
0.0204 USDT |
| 2022-07-08 |
0.0200 USDT |
4,852,754.0658 |
0.0196 USDT |
0.0191 USDT |
0.0210 USDT |
0.0196 USDT |
| 2022-07-07 |
0.0189 USDT |
4,939,460.4203 |
0.0187 USDT |
0.0183 USDT |
0.0197 USDT |
0.0196 USDT |
| 2022-07-06 |
0.0189 USDT |
3,995,381.4917 |
0.0191 USDT |
0.0183 USDT |
0.0195 USDT |
0.0185 USDT |
| 2022-07-05 |
0.0189 USDT |
3,824,547.0287 |
0.0185 USDT |
0.0184 USDT |
0.0191 USDT |
0.0189 USDT |
| 2022-07-04 |
0.0183 USDT |
4,084,780.0413 |
0.0187 USDT |
0.0175 USDT |
0.0190 USDT |
0.0184 USDT |
| 2022-07-03 |
0.0189 USDT |
3,915,781.9795 |
0.0202 USDT |
0.0182 USDT |
0.0204 USDT |
0.0189 USDT |
| 2022-07-02 |
0.0195 USDT |
3,946,399.5283 |
0.0188 USDT |
0.0182 USDT |
0.0210 USDT |
0.0194 USDT |
| 2022-07-01 |
0.0181 USDT |
6,929,114.4745 |
0.0167 USDT |
0.0151 USDT |
0.0212 USDT |
0.0185 USDT |
| 2022-06-30 |
0.0164 USDT |
4,070,018.2729 |
0.0175 USDT |
0.0152 USDT |
0.0175 USDT |
0.0156 USDT |
| 2022-06-29 |
0.0175 USDT |
4,339,524.9275 |
0.0182 USDT |
0.0169 USDT |
0.0183 USDT |
0.0176 USDT |
| 2022-06-28 |
0.0185 USDT |
5,278,225.0164 |
0.0192 USDT |
0.0166 USDT |
0.0195 USDT |
0.0182 USDT |
| 2022-06-27 |
0.0191 USDT |
5,480,515.3798 |
0.0199 USDT |
0.0183 USDT |
0.0199 USDT |
0.0193 USDT |
| 2022-06-26 |
0.0198 USDT |
5,392,660.4604 |
0.0196 USDT |
0.0192 USDT |
0.0200 USDT |
0.0200 USDT |
| 2022-06-25 |
0.0197 USDT |
4,073,516.5856 |
0.0190 USDT |
0.0187 USDT |
0.0207 USDT |
0.0191 USDT |
| 2022-06-24 |
0.0187 USDT |
3,044,223.4405 |
0.0182 USDT |
0.0180 USDT |
0.0200 USDT |
0.0192 USDT |
| 2022-06-23 |
0.0181 USDT |
2,425,151.1369 |
0.0183 USDT |
0.0176 USDT |
0.0189 USDT |
0.0180 USDT |
| 2022-06-22 |
0.0178 USDT |
6,059,256.6597 |
0.0183 USDT |
0.0159 USDT |
0.0189 USDT |
0.0188 USDT |
| 2022-06-21 |
0.0183 USDT |
3,663,384.7791 |
0.0176 USDT |
0.0176 USDT |
0.0188 USDT |
0.0184 USDT |
| 2022-06-20 |
0.0177 USDT |
4,396,448.3563 |
0.0180 USDT |
0.0172 USDT |
0.0182 USDT |
0.0178 USDT |
| 2022-06-19 |
0.0178 USDT |
3,506,210.2797 |
0.0172 USDT |
0.0163 USDT |
0.0201 USDT |
0.0188 USDT |
| 2022-06-18 |
0.0174 USDT |
5,009,381.9455 |
0.0184 USDT |
0.0159 USDT |
0.0196 USDT |
0.0170 USDT |
| 2022-06-17 |
0.0179 USDT |
4,510,848.3219 |
0.0170 USDT |
0.0170 USDT |
0.0192 USDT |
0.0190 USDT |
| 2022-06-16 |
0.0180 USDT |
2,603,420.3340 |
0.0184 USDT |
0.0171 USDT |
0.0195 USDT |
0.0176 USDT |
| 2022-06-15 |
0.0171 USDT |
3,461,927.9907 |
0.0174 USDT |
0.0153 USDT |
0.0186 USDT |
0.0166 USDT |
| 2022-06-14 |
0.0173 USDT |
2,899,984.4365 |
0.0166 USDT |
0.0155 USDT |
0.0184 USDT |
0.0175 USDT |
| 2022-06-13 |
0.0170 USDT |
5,779,060.4655 |
0.0199 USDT |
0.0154 USDT |
0.0200 USDT |
0.0173 USDT |
| 2022-06-12 |
0.0205 USDT |
4,694,667.5419 |
0.0211 USDT |
0.0193 USDT |
0.0215 USDT |
0.0196 USDT |