Identifier on Kucoin: GHX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-02 |
0.0559 USDT |
9,853,777.2674 |
0.0478 USDT |
0.0438 USDT |
0.0690 USDT |
0.0582 USDT |
| 2022-03-01 |
0.0460 USDT |
4,197,490.9771 |
0.0441 USDT |
0.0422 USDT |
0.0522 USDT |
0.0472 USDT |
| 2022-02-28 |
0.0406 USDT |
3,229,069.0190 |
0.0397 USDT |
0.0390 USDT |
0.0437 USDT |
0.0430 USDT |
| 2022-02-27 |
0.0412 USDT |
3,378,424.7352 |
0.0412 USDT |
0.0375 USDT |
0.0439 USDT |
0.0394 USDT |
| 2022-02-26 |
0.0414 USDT |
3,715,397.2238 |
0.0399 USDT |
0.0397 USDT |
0.0448 USDT |
0.0429 USDT |
| 2022-02-25 |
0.0390 USDT |
2,323,138.6778 |
0.0382 USDT |
0.0378 USDT |
0.0404 USDT |
0.0399 USDT |
| 2022-02-24 |
0.0361 USDT |
4,085,282.9623 |
0.0410 USDT |
0.0331 USDT |
0.0412 USDT |
0.0375 USDT |
| 2022-02-23 |
0.0415 USDT |
3,887,268.7657 |
0.0404 USDT |
0.0398 USDT |
0.0439 USDT |
0.0414 USDT |
| 2022-02-22 |
0.0396 USDT |
4,335,862.7685 |
0.0417 USDT |
0.0377 USDT |
0.0418 USDT |
0.0403 USDT |
| 2022-02-21 |
0.0432 USDT |
3,653,285.7743 |
0.0417 USDT |
0.0410 USDT |
0.0446 USDT |
0.0435 USDT |
| 2022-02-20 |
0.0432 USDT |
2,702,442.4530 |
0.0450 USDT |
0.0411 USDT |
0.0450 USDT |
0.0416 USDT |
| 2022-02-19 |
0.0449 USDT |
4,023,018.3582 |
0.0445 USDT |
0.0439 USDT |
0.0459 USDT |
0.0445 USDT |
| 2022-02-18 |
0.0467 USDT |
2,494,289.4535 |
0.0461 USDT |
0.0439 USDT |
0.0484 USDT |
0.0449 USDT |
| 2022-02-17 |
0.0501 USDT |
2,530,800.2140 |
0.0498 USDT |
0.0461 USDT |
0.0525 USDT |
0.0464 USDT |
| 2022-02-16 |
0.0507 USDT |
2,917,030.9087 |
0.0513 USDT |
0.0495 USDT |
0.0525 USDT |
0.0498 USDT |
| 2022-02-15 |
0.0512 USDT |
3,485,685.2396 |
0.0500 USDT |
0.0494 USDT |
0.0539 USDT |
0.0509 USDT |
| 2022-02-14 |
0.0477 USDT |
4,491,369.4299 |
0.0486 USDT |
0.0439 USDT |
0.0539 USDT |
0.0491 USDT |
| 2022-02-13 |
0.0498 USDT |
2,553,327.4800 |
0.0507 USDT |
0.0476 USDT |
0.0517 USDT |
0.0491 USDT |
| 2022-02-12 |
0.0513 USDT |
2,315,944.5442 |
0.0510 USDT |
0.0490 USDT |
0.0540 USDT |
0.0514 USDT |
| 2022-02-11 |
0.0543 USDT |
3,255,162.7879 |
0.0575 USDT |
0.0513 USDT |
0.0576 USDT |
0.0520 USDT |
| 2022-02-10 |
0.0597 USDT |
3,531,242.4814 |
0.0608 USDT |
0.0575 USDT |
0.0614 USDT |
0.0581 USDT |
| 2022-02-09 |
0.0625 USDT |
2,733,032.8656 |
0.0645 USDT |
0.0601 USDT |
0.0646 USDT |
0.0616 USDT |
| 2022-02-08 |
0.0658 USDT |
8,943,951.9672 |
0.0573 USDT |
0.0572 USDT |
0.0737 USDT |
0.0623 USDT |
| 2022-02-07 |
0.0558 USDT |
4,063,255.0333 |
0.0537 USDT |
0.0526 USDT |
0.0597 USDT |
0.0569 USDT |
| 2022-02-06 |
0.0534 USDT |
3,065,200.4424 |
0.0529 USDT |
0.0523 USDT |
0.0550 USDT |
0.0534 USDT |
| 2022-02-05 |
0.0536 USDT |
2,576,742.3800 |
0.0531 USDT |
0.0520 USDT |
0.0555 USDT |
0.0532 USDT |
| 2022-02-04 |
0.0518 USDT |
2,967,193.5737 |
0.0503 USDT |
0.0503 USDT |
0.0536 USDT |
0.0530 USDT |
| 2022-02-03 |
0.0508 USDT |
1,576,210.9009 |
0.0495 USDT |
0.0495 USDT |
0.0521 USDT |
0.0508 USDT |
| 2022-02-02 |
0.0564 USDT |
5,797,668.2944 |
0.0559 USDT |
0.0521 USDT |
0.0610 USDT |
0.0524 USDT |
| 2022-02-01 |
0.0550 USDT |
4,654,396.0616 |
0.0490 USDT |
0.0490 USDT |
0.0590 USDT |
0.0552 USDT |
| 2022-01-31 |
0.0484 USDT |
4,728,092.1612 |
0.0484 USDT |
0.0469 USDT |
0.0498 USDT |
0.0488 USDT |
| 2022-01-30 |
0.0499 USDT |
4,517,713.6153 |
0.0503 USDT |
0.0488 USDT |
0.0506 USDT |
0.0488 USDT |
| 2022-01-29 |
0.0498 USDT |
4,907,665.3764 |
0.0489 USDT |
0.0487 USDT |
0.0517 USDT |
0.0502 USDT |
| 2022-01-28 |
0.0472 USDT |
4,786,357.3549 |
0.0494 USDT |
0.0464 USDT |
0.0499 USDT |
0.0474 USDT |
| 2022-01-27 |
0.0490 USDT |
5,302,112.8044 |
0.0526 USDT |
0.0458 USDT |
0.0527 USDT |
0.0476 USDT |
| 2022-01-26 |
0.0499 USDT |
7,858,012.7649 |
0.0440 USDT |
0.0440 USDT |
0.0561 USDT |
0.0524 USDT |
| 2022-01-25 |
0.0437 USDT |
8,872,364.4565 |
0.0427 USDT |
0.0414 USDT |
0.0464 USDT |
0.0439 USDT |
| 2022-01-24 |
0.0431 USDT |
6,240,047.9164 |
0.0463 USDT |
0.0391 USDT |
0.0466 USDT |
0.0427 USDT |
| 2022-01-23 |
0.0453 USDT |
4,390,331.7281 |
0.0442 USDT |
0.0435 USDT |
0.0470 USDT |
0.0444 USDT |
| 2022-01-22 |
0.0456 USDT |
4,549,559.9160 |
0.0481 USDT |
0.0420 USDT |
0.0492 USDT |
0.0436 USDT |
| 2022-01-21 |
0.0523 USDT |
5,365,058.3729 |
0.0545 USDT |
0.0492 USDT |
0.0580 USDT |
0.0520 USDT |
| 2022-01-20 |
0.0560 USDT |
4,683,278.4025 |
0.0551 USDT |
0.0546 USDT |
0.0589 USDT |
0.0566 USDT |
| 2022-01-19 |
0.0561 USDT |
4,607,898.1049 |
0.0572 USDT |
0.0540 USDT |
0.0585 USDT |
0.0544 USDT |
| 2022-01-18 |
0.0568 USDT |
5,386,437.5865 |
0.0580 USDT |
0.0546 USDT |
0.0600 USDT |
0.0573 USDT |
| 2022-01-17 |
0.0595 USDT |
6,929,772.6938 |
0.0611 USDT |
0.0577 USDT |
0.0619 USDT |
0.0579 USDT |
| 2022-01-16 |
0.0625 USDT |
5,213,232.3720 |
0.0644 USDT |
0.0614 USDT |
0.0645 USDT |
0.0622 USDT |
| 2022-01-15 |
0.0624 USDT |
5,116,680.3487 |
0.0627 USDT |
0.0620 USDT |
0.0643 USDT |
0.0640 USDT |
| 2022-01-14 |
0.0627 USDT |
6,168,752.9603 |
0.0629 USDT |
0.0600 USDT |
0.0660 USDT |
0.0643 USDT |
| 2022-01-13 |
0.0714 USDT |
14,382,728.1295 |
0.0700 USDT |
0.0624 USDT |
0.0816 USDT |
0.0625 USDT |
| 2022-01-12 |
0.0588 USDT |
10,767,863.6916 |
0.0569 USDT |
0.0562 USDT |
0.0648 USDT |
0.0646 USDT |