Identifier on Kucoin: GHX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-22 |
0.0544 USDT |
1,233,189.4695 |
0.0548 USDT |
0.0530 USDT |
0.0558 USDT |
0.0531 USDT |
| 2022-04-21 |
0.0549 USDT |
2,175,140.2792 |
0.0554 USDT |
0.0540 USDT |
0.0569 USDT |
0.0549 USDT |
| 2022-04-20 |
0.0558 USDT |
1,402,350.5853 |
0.0568 USDT |
0.0551 USDT |
0.0569 USDT |
0.0556 USDT |
| 2022-04-19 |
0.0549 USDT |
2,115,038.4752 |
0.0539 USDT |
0.0531 USDT |
0.0577 USDT |
0.0566 USDT |
| 2022-04-18 |
0.0528 USDT |
2,044,131.8756 |
0.0547 USDT |
0.0513 USDT |
0.0547 USDT |
0.0531 USDT |
| 2022-04-17 |
0.0556 USDT |
1,091,543.5177 |
0.0548 USDT |
0.0546 USDT |
0.0564 USDT |
0.0551 USDT |
| 2022-04-16 |
0.0562 USDT |
1,750,578.8903 |
0.0575 USDT |
0.0542 USDT |
0.0582 USDT |
0.0558 USDT |
| 2022-04-15 |
0.0584 USDT |
1,435,871.9947 |
0.0572 USDT |
0.0572 USDT |
0.0596 USDT |
0.0581 USDT |
| 2022-04-14 |
0.0597 USDT |
1,914,060.5110 |
0.0613 USDT |
0.0554 USDT |
0.0629 USDT |
0.0575 USDT |
| 2022-04-13 |
0.0615 USDT |
1,851,526.8549 |
0.0656 USDT |
0.0601 USDT |
0.0656 USDT |
0.0614 USDT |
| 2022-04-12 |
0.0595 USDT |
2,551,963.5875 |
0.0582 USDT |
0.0575 USDT |
0.0628 USDT |
0.0613 USDT |
| 2022-04-11 |
0.0643 USDT |
5,929,144.3513 |
0.0770 USDT |
0.0584 USDT |
0.0770 USDT |
0.0597 USDT |
| 2022-04-10 |
0.0767 USDT |
6,354,649.7416 |
0.0726 USDT |
0.0693 USDT |
0.0826 USDT |
0.0820 USDT |
| 2022-04-09 |
0.0684 USDT |
6,823,087.9099 |
0.0610 USDT |
0.0606 USDT |
0.0750 USDT |
0.0701 USDT |
| 2022-04-08 |
0.0632 USDT |
1,980,177.5333 |
0.0607 USDT |
0.0606 USDT |
0.0648 USDT |
0.0612 USDT |
| 2022-04-07 |
0.0614 USDT |
2,162,775.0197 |
0.0592 USDT |
0.0584 USDT |
0.0650 USDT |
0.0622 USDT |
| 2022-04-06 |
0.0593 USDT |
2,625,134.9930 |
0.0614 USDT |
0.0559 USDT |
0.0621 USDT |
0.0596 USDT |
| 2022-04-05 |
0.0652 USDT |
3,355,362.8468 |
0.0640 USDT |
0.0618 USDT |
0.0690 USDT |
0.0623 USDT |
| 2022-04-04 |
0.0582 USDT |
2,689,395.0190 |
0.0557 USDT |
0.0552 USDT |
0.0624 USDT |
0.0600 USDT |
| 2022-04-03 |
0.0554 USDT |
2,099,204.7254 |
0.0568 USDT |
0.0540 USDT |
0.0573 USDT |
0.0546 USDT |
| 2022-04-02 |
0.0570 USDT |
2,009,462.6096 |
0.0570 USDT |
0.0559 USDT |
0.0585 USDT |
0.0570 USDT |
| 2022-04-01 |
0.0558 USDT |
1,803,850.8246 |
0.0560 USDT |
0.0548 USDT |
0.0579 USDT |
0.0568 USDT |
| 2022-03-31 |
0.0555 USDT |
2,813,419.2459 |
0.0570 USDT |
0.0530 USDT |
0.0588 USDT |
0.0560 USDT |
| 2022-03-30 |
0.0553 USDT |
2,105,101.6750 |
0.0561 USDT |
0.0541 USDT |
0.0568 USDT |
0.0560 USDT |
| 2022-03-29 |
0.0569 USDT |
1,517,802.4368 |
0.0563 USDT |
0.0556 USDT |
0.0586 USDT |
0.0563 USDT |
| 2022-03-28 |
0.0596 USDT |
3,510,949.4800 |
0.0646 USDT |
0.0557 USDT |
0.0651 USDT |
0.0593 USDT |
| 2022-03-27 |
0.0616 USDT |
6,566,783.9490 |
0.0535 USDT |
0.0530 USDT |
0.0730 USDT |
0.0665 USDT |
| 2022-03-26 |
0.0530 USDT |
2,089,845.8139 |
0.0529 USDT |
0.0521 USDT |
0.0541 USDT |
0.0535 USDT |
| 2022-03-25 |
0.0536 USDT |
2,183,948.6791 |
0.0535 USDT |
0.0518 USDT |
0.0570 USDT |
0.0528 USDT |
| 2022-03-24 |
0.0541 USDT |
2,840,666.2107 |
0.0524 USDT |
0.0516 USDT |
0.0590 USDT |
0.0526 USDT |
| 2022-03-23 |
0.0533 USDT |
1,465,344.9183 |
0.0522 USDT |
0.0516 USDT |
0.0553 USDT |
0.0530 USDT |
| 2022-03-22 |
0.0523 USDT |
2,252,214.7441 |
0.0507 USDT |
0.0505 USDT |
0.0542 USDT |
0.0527 USDT |
| 2022-03-21 |
0.0512 USDT |
2,294,229.7505 |
0.0499 USDT |
0.0498 USDT |
0.0524 USDT |
0.0511 USDT |
| 2022-03-20 |
0.0518 USDT |
2,288,851.8363 |
0.0530 USDT |
0.0500 USDT |
0.0542 USDT |
0.0503 USDT |
| 2022-03-19 |
0.0517 USDT |
2,117,139.1859 |
0.0502 USDT |
0.0501 USDT |
0.0538 USDT |
0.0528 USDT |
| 2022-03-18 |
0.0539 USDT |
6,227,424.6619 |
0.0473 USDT |
0.0464 USDT |
0.0638 USDT |
0.0504 USDT |
| 2022-03-17 |
0.0472 USDT |
1,514,906.8171 |
0.0471 USDT |
0.0464 USDT |
0.0478 USDT |
0.0474 USDT |
| 2022-03-16 |
0.0455 USDT |
4,439,279.2997 |
0.0469 USDT |
0.0430 USDT |
0.0481 USDT |
0.0471 USDT |
| 2022-03-15 |
0.0442 USDT |
8,904,367.8727 |
0.0446 USDT |
0.0428 USDT |
0.0484 USDT |
0.0469 USDT |
| 2022-03-14 |
0.0445 USDT |
4,159,384.3759 |
0.0445 USDT |
0.0427 USDT |
0.0465 USDT |
0.0442 USDT |
| 2022-03-13 |
0.0481 USDT |
3,850,013.7020 |
0.0462 USDT |
0.0430 USDT |
0.0582 USDT |
0.0459 USDT |
| 2022-03-12 |
0.0473 USDT |
1,499,520.1442 |
0.0475 USDT |
0.0466 USDT |
0.0485 USDT |
0.0475 USDT |
| 2022-03-11 |
0.0486 USDT |
1,390,674.4883 |
0.0494 USDT |
0.0470 USDT |
0.0501 USDT |
0.0471 USDT |
| 2022-03-10 |
0.0499 USDT |
2,940,044.7000 |
0.0500 USDT |
0.0482 USDT |
0.0517 USDT |
0.0495 USDT |
| 2022-03-09 |
0.0504 USDT |
2,499,127.6962 |
0.0483 USDT |
0.0481 USDT |
0.0521 USDT |
0.0500 USDT |
| 2022-03-08 |
0.0489 USDT |
2,472,603.5988 |
0.0485 USDT |
0.0473 USDT |
0.0532 USDT |
0.0484 USDT |
| 2022-03-07 |
0.0514 USDT |
3,530,744.1644 |
0.0534 USDT |
0.0484 USDT |
0.0567 USDT |
0.0488 USDT |
| 2022-03-06 |
0.0542 USDT |
2,322,359.8684 |
0.0523 USDT |
0.0510 USDT |
0.0602 USDT |
0.0549 USDT |
| 2022-03-05 |
0.0523 USDT |
2,463,850.9531 |
0.0554 USDT |
0.0504 USDT |
0.0555 USDT |
0.0514 USDT |
| 2022-03-04 |
0.0599 USDT |
2,446,802.8245 |
0.0623 USDT |
0.0552 USDT |
0.0624 USDT |
0.0555 USDT |