Identifier on Kucoin: GHX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-22 |
0.0206 USDT |
1,758,302.3600 |
0.0218 USDT |
0.0200 USDT |
0.0219 USDT |
0.0202 USDT |
| 2025-09-21 |
0.0222 USDT |
563,140.7000 |
0.0222 USDT |
0.0218 USDT |
0.0226 USDT |
0.0221 USDT |
| 2025-09-20 |
0.0222 USDT |
298,052.4800 |
0.0219 USDT |
0.0218 USDT |
0.0224 USDT |
0.0222 USDT |
| 2025-09-19 |
0.0221 USDT |
722,208.9600 |
0.0221 USDT |
0.0217 USDT |
0.0226 USDT |
0.0217 USDT |
| 2025-09-18 |
0.0221 USDT |
385,366.8100 |
0.0222 USDT |
0.0218 USDT |
0.0224 USDT |
0.0221 USDT |
| 2025-09-17 |
0.0219 USDT |
322,673.0400 |
0.0223 USDT |
0.0215 USDT |
0.0223 USDT |
0.0217 USDT |
| 2025-09-16 |
0.0223 USDT |
443,765.9400 |
0.0218 USDT |
0.0218 USDT |
0.0231 USDT |
0.0222 USDT |
| 2025-09-15 |
0.0220 USDT |
712,234.3100 |
0.0223 USDT |
0.0217 USDT |
0.0225 USDT |
0.0218 USDT |
| 2025-09-14 |
0.0229 USDT |
1,063,194.4600 |
0.0233 USDT |
0.0223 USDT |
0.0235 USDT |
0.0223 USDT |
| 2025-09-13 |
0.0234 USDT |
351,723.0700 |
0.0234 USDT |
0.0229 USDT |
0.0238 USDT |
0.0232 USDT |
| 2025-09-12 |
0.0231 USDT |
528,944.8800 |
0.0226 USDT |
0.0225 USDT |
0.0238 USDT |
0.0232 USDT |
| 2025-09-11 |
0.0231 USDT |
2,261,172.8000 |
0.0215 USDT |
0.0214 USDT |
0.0280 USDT |
0.0222 USDT |
| 2025-09-10 |
0.0218 USDT |
693,233.6700 |
0.0211 USDT |
0.0210 USDT |
0.0224 USDT |
0.0212 USDT |
| 2025-09-09 |
0.0214 USDT |
1,442,780.4800 |
0.0208 USDT |
0.0206 USDT |
0.0230 USDT |
0.0211 USDT |
| 2025-09-08 |
0.0209 USDT |
1,803,463.9200 |
0.0203 USDT |
0.0201 USDT |
0.0212 USDT |
0.0209 USDT |
| 2025-09-07 |
0.0201 USDT |
252,686.5700 |
0.0198 USDT |
0.0198 USDT |
0.0205 USDT |
0.0202 USDT |
| 2025-09-06 |
0.0197 USDT |
429,986.6200 |
0.0197 USDT |
0.0194 USDT |
0.0200 USDT |
0.0199 USDT |
| 2025-09-05 |
0.0200 USDT |
404,297.1300 |
0.0197 USDT |
0.0197 USDT |
0.0202 USDT |
0.0201 USDT |
| 2025-09-04 |
0.0202 USDT |
344,321.9900 |
0.0207 USDT |
0.0194 USDT |
0.0209 USDT |
0.0198 USDT |
| 2025-09-03 |
0.0206 USDT |
627,049.0300 |
0.0206 USDT |
0.0201 USDT |
0.0210 USDT |
0.0207 USDT |
| 2025-09-02 |
0.0205 USDT |
870,243.2700 |
0.0207 USDT |
0.0200 USDT |
0.0210 USDT |
0.0207 USDT |
| 2025-09-01 |
0.0212 USDT |
470,357.7900 |
0.0215 USDT |
0.0208 USDT |
0.0215 USDT |
0.0213 USDT |
| 2025-08-31 |
0.0217 USDT |
564,692.0100 |
0.0216 USDT |
0.0214 USDT |
0.0222 USDT |
0.0216 USDT |
| 2025-08-30 |
0.0246 USDT |
2,978,942.8500 |
0.0260 USDT |
0.0229 USDT |
0.0263 USDT |
0.0232 USDT |
| 2025-08-29 |
0.0214 USDT |
466,841.6400 |
0.0217 USDT |
0.0211 USDT |
0.0218 USDT |
0.0214 USDT |
| 2025-08-28 |
0.0216 USDT |
934,045.4600 |
0.0218 USDT |
0.0212 USDT |
0.0222 USDT |
0.0215 USDT |
| 2025-08-27 |
0.0218 USDT |
268,946.0100 |
0.0218 USDT |
0.0215 USDT |
0.0220 USDT |
0.0219 USDT |
| 2025-08-26 |
0.0216 USDT |
593,363.0000 |
0.0213 USDT |
0.0211 USDT |
0.0223 USDT |
0.0215 USDT |
| 2025-08-25 |
0.0221 USDT |
700,010.2800 |
0.0227 USDT |
0.0213 USDT |
0.0231 USDT |
0.0215 USDT |
| 2025-08-24 |
0.0231 USDT |
1,070,339.0300 |
0.0237 USDT |
0.0226 USDT |
0.0237 USDT |
0.0228 USDT |
| 2025-08-23 |
0.0235 USDT |
493,318.0400 |
0.0239 USDT |
0.0232 USDT |
0.0241 USDT |
0.0234 USDT |
| 2025-08-22 |
0.0230 USDT |
1,024,046.0400 |
0.0231 USDT |
0.0224 USDT |
0.0239 USDT |
0.0237 USDT |
| 2025-08-21 |
0.0234 USDT |
304,774.3700 |
0.0237 USDT |
0.0230 USDT |
0.0238 USDT |
0.0233 USDT |
| 2025-08-20 |
0.0234 USDT |
316,678.3400 |
0.0233 USDT |
0.0231 USDT |
0.0238 USDT |
0.0237 USDT |
| 2025-08-19 |
0.0246 USDT |
208,215.4700 |
0.0250 USDT |
0.0243 USDT |
0.0250 USDT |
0.0244 USDT |
| 2025-08-18 |
0.0252 USDT |
1,311,442.2700 |
0.0252 USDT |
0.0244 USDT |
0.0261 USDT |
0.0251 USDT |
| 2025-08-17 |
0.0256 USDT |
302,521.0300 |
0.0253 USDT |
0.0252 USDT |
0.0259 USDT |
0.0257 USDT |
| 2025-08-16 |
0.0254 USDT |
146,259.2700 |
0.0252 USDT |
0.0252 USDT |
0.0257 USDT |
0.0254 USDT |
| 2025-08-15 |
0.0254 USDT |
547,547.3600 |
0.0254 USDT |
0.0250 USDT |
0.0259 USDT |
0.0252 USDT |
| 2025-08-14 |
0.0260 USDT |
811,243.0100 |
0.0266 USDT |
0.0251 USDT |
0.0270 USDT |
0.0255 USDT |
| 2025-08-13 |
0.0267 USDT |
1,311,567.2700 |
0.0264 USDT |
0.0262 USDT |
0.0272 USDT |
0.0266 USDT |
| 2025-08-12 |
0.0263 USDT |
737,620.7100 |
0.0263 USDT |
0.0259 USDT |
0.0270 USDT |
0.0263 USDT |
| 2025-08-11 |
0.0266 USDT |
960,038.9900 |
0.0263 USDT |
0.0261 USDT |
0.0272 USDT |
0.0261 USDT |
| 2025-08-10 |
0.0264 USDT |
490,848.5600 |
0.0267 USDT |
0.0261 USDT |
0.0269 USDT |
0.0264 USDT |
| 2025-08-09 |
0.0267 USDT |
737,936.4100 |
0.0265 USDT |
0.0264 USDT |
0.0270 USDT |
0.0268 USDT |
| 2025-08-08 |
0.0264 USDT |
552,915.1200 |
0.0262 USDT |
0.0260 USDT |
0.0268 USDT |
0.0264 USDT |
| 2025-08-07 |
0.0264 USDT |
747,217.2500 |
0.0261 USDT |
0.0259 USDT |
0.0273 USDT |
0.0266 USDT |
| 2025-08-06 |
0.0285 USDT |
3,580,002.4400 |
0.0295 USDT |
0.0261 USDT |
0.0317 USDT |
0.0264 USDT |
| 2025-08-05 |
0.0282 USDT |
4,861,888.0300 |
0.0258 USDT |
0.0253 USDT |
0.0322 USDT |
0.0300 USDT |
| 2025-08-04 |
0.0256 USDT |
1,073,060.2800 |
0.0251 USDT |
0.0250 USDT |
0.0268 USDT |
0.0253 USDT |