Identifier on Kucoin: GHX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-11 |
0.0226 USDT |
4,794,151.5174 |
0.0233 USDT |
0.0207 USDT |
0.0239 USDT |
0.0211 USDT |
| 2022-06-10 |
0.0240 USDT |
2,760,130.6500 |
0.0246 USDT |
0.0228 USDT |
0.0246 USDT |
0.0230 USDT |
| 2022-06-09 |
0.0248 USDT |
3,183,827.3296 |
0.0246 USDT |
0.0240 USDT |
0.0252 USDT |
0.0247 USDT |
| 2022-06-08 |
0.0250 USDT |
7,356,822.0603 |
0.0261 USDT |
0.0225 USDT |
0.0272 USDT |
0.0248 USDT |
| 2022-06-07 |
0.0263 USDT |
10,289,059.6184 |
0.0263 USDT |
0.0240 USDT |
0.0285 USDT |
0.0263 USDT |
| 2022-06-06 |
0.0261 USDT |
4,228,137.0883 |
0.0255 USDT |
0.0253 USDT |
0.0265 USDT |
0.0262 USDT |
| 2022-06-05 |
0.0254 USDT |
4,949,760.4258 |
0.0253 USDT |
0.0242 USDT |
0.0276 USDT |
0.0269 USDT |
| 2022-06-04 |
0.0252 USDT |
5,140,934.4836 |
0.0247 USDT |
0.0242 USDT |
0.0280 USDT |
0.0251 USDT |
| 2022-06-03 |
0.0248 USDT |
5,096,868.2082 |
0.0254 USDT |
0.0237 USDT |
0.0254 USDT |
0.0247 USDT |
| 2022-06-02 |
0.0246 USDT |
4,875,364.4267 |
0.0244 USDT |
0.0238 USDT |
0.0251 USDT |
0.0249 USDT |
| 2022-06-01 |
0.0260 USDT |
4,599,677.9244 |
0.0266 USDT |
0.0249 USDT |
0.0268 USDT |
0.0254 USDT |
| 2022-05-31 |
0.0266 USDT |
4,438,144.9083 |
0.0264 USDT |
0.0254 USDT |
0.0270 USDT |
0.0264 USDT |
| 2022-05-30 |
0.0256 USDT |
6,626,835.7906 |
0.0245 USDT |
0.0243 USDT |
0.0270 USDT |
0.0268 USDT |
| 2022-05-29 |
0.0241 USDT |
5,427,730.1585 |
0.0240 USDT |
0.0231 USDT |
0.0249 USDT |
0.0245 USDT |
| 2022-05-28 |
0.0244 USDT |
4,015,261.4123 |
0.0249 USDT |
0.0230 USDT |
0.0253 USDT |
0.0239 USDT |
| 2022-05-27 |
0.0250 USDT |
3,220,794.8254 |
0.0255 USDT |
0.0243 USDT |
0.0256 USDT |
0.0249 USDT |
| 2022-05-26 |
0.0249 USDT |
2,518,676.8269 |
0.0251 USDT |
0.0240 USDT |
0.0262 USDT |
0.0246 USDT |
| 2022-05-25 |
0.0256 USDT |
3,283,548.9116 |
0.0257 USDT |
0.0246 USDT |
0.0263 USDT |
0.0254 USDT |
| 2022-05-24 |
0.0255 USDT |
3,127,253.7874 |
0.0269 USDT |
0.0246 USDT |
0.0271 USDT |
0.0251 USDT |
| 2022-05-23 |
0.0285 USDT |
3,950,734.8144 |
0.0284 USDT |
0.0278 USDT |
0.0295 USDT |
0.0280 USDT |
| 2022-05-22 |
0.0284 USDT |
3,418,512.6307 |
0.0282 USDT |
0.0269 USDT |
0.0295 USDT |
0.0276 USDT |
| 2022-05-21 |
0.0277 USDT |
4,237,735.2778 |
0.0266 USDT |
0.0264 USDT |
0.0294 USDT |
0.0283 USDT |
| 2022-05-20 |
0.0265 USDT |
3,695,460.5540 |
0.0279 USDT |
0.0254 USDT |
0.0280 USDT |
0.0264 USDT |
| 2022-05-19 |
0.0263 USDT |
3,792,596.1687 |
0.0248 USDT |
0.0244 USDT |
0.0289 USDT |
0.0282 USDT |
| 2022-05-18 |
0.0260 USDT |
3,788,080.4875 |
0.0265 USDT |
0.0245 USDT |
0.0278 USDT |
0.0247 USDT |
| 2022-05-17 |
0.0262 USDT |
5,017,401.7469 |
0.0256 USDT |
0.0249 USDT |
0.0273 USDT |
0.0265 USDT |
| 2022-05-16 |
0.0250 USDT |
4,682,330.0818 |
0.0255 USDT |
0.0238 USDT |
0.0272 USDT |
0.0258 USDT |
| 2022-05-15 |
0.0243 USDT |
2,092,169.2524 |
0.0248 USDT |
0.0235 USDT |
0.0250 USDT |
0.0244 USDT |
| 2022-05-14 |
0.0231 USDT |
3,578,309.4089 |
0.0217 USDT |
0.0215 USDT |
0.0250 USDT |
0.0245 USDT |
| 2022-05-13 |
0.0231 USDT |
4,395,654.1813 |
0.0195 USDT |
0.0191 USDT |
0.0249 USDT |
0.0222 USDT |
| 2022-05-12 |
0.0200 USDT |
4,005,940.2264 |
0.0237 USDT |
0.0167 USDT |
0.0247 USDT |
0.0199 USDT |
| 2022-05-11 |
0.0268 USDT |
4,074,655.4074 |
0.0329 USDT |
0.0231 USDT |
0.0336 USDT |
0.0238 USDT |
| 2022-05-10 |
0.0330 USDT |
2,813,807.6490 |
0.0315 USDT |
0.0293 USDT |
0.0352 USDT |
0.0336 USDT |
| 2022-05-09 |
0.0355 USDT |
2,457,667.1769 |
0.0387 USDT |
0.0303 USDT |
0.0390 USDT |
0.0323 USDT |
| 2022-05-08 |
0.0393 USDT |
2,474,433.1771 |
0.0417 USDT |
0.0381 USDT |
0.0418 USDT |
0.0396 USDT |
| 2022-05-07 |
0.0412 USDT |
1,486,132.2817 |
0.0409 USDT |
0.0402 USDT |
0.0421 USDT |
0.0417 USDT |
| 2022-05-06 |
0.0416 USDT |
3,159,672.2970 |
0.0437 USDT |
0.0376 USDT |
0.0437 USDT |
0.0408 USDT |
| 2022-05-05 |
0.0473 USDT |
1,848,587.5888 |
0.0491 USDT |
0.0440 USDT |
0.0492 USDT |
0.0452 USDT |
| 2022-05-04 |
0.0465 USDT |
2,216,658.9697 |
0.0455 USDT |
0.0453 USDT |
0.0477 USDT |
0.0474 USDT |
| 2022-05-03 |
0.0464 USDT |
2,302,174.6397 |
0.0467 USDT |
0.0450 USDT |
0.0471 USDT |
0.0455 USDT |
| 2022-05-02 |
0.0470 USDT |
2,260,581.0081 |
0.0456 USDT |
0.0454 USDT |
0.0486 USDT |
0.0469 USDT |
| 2022-05-01 |
0.0450 USDT |
1,799,878.3240 |
0.0419 USDT |
0.0407 USDT |
0.0481 USDT |
0.0459 USDT |
| 2022-04-30 |
0.0450 USDT |
2,405,172.1117 |
0.0460 USDT |
0.0439 USDT |
0.0467 USDT |
0.0441 USDT |
| 2022-04-29 |
0.0462 USDT |
3,070,512.8971 |
0.0472 USDT |
0.0446 USDT |
0.0475 USDT |
0.0456 USDT |
| 2022-04-28 |
0.0480 USDT |
2,468,398.1153 |
0.0492 USDT |
0.0465 USDT |
0.0495 USDT |
0.0468 USDT |
| 2022-04-27 |
0.0487 USDT |
2,522,130.9094 |
0.0489 USDT |
0.0470 USDT |
0.0517 USDT |
0.0503 USDT |
| 2022-04-26 |
0.0504 USDT |
2,045,774.5082 |
0.0510 USDT |
0.0480 USDT |
0.0518 USDT |
0.0484 USDT |
| 2022-04-25 |
0.0504 USDT |
2,191,286.7528 |
0.0515 USDT |
0.0490 USDT |
0.0517 USDT |
0.0508 USDT |
| 2022-04-24 |
0.0521 USDT |
3,315,034.8875 |
0.0519 USDT |
0.0512 USDT |
0.0538 USDT |
0.0519 USDT |
| 2022-04-23 |
0.0536 USDT |
3,489,551.5664 |
0.0531 USDT |
0.0524 USDT |
0.0545 USDT |
0.0527 USDT |