Identifier on Kucoin: GHX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-12 |
0.0588 USDT |
10,767,863.6916 |
0.0569 USDT |
0.0562 USDT |
0.0648 USDT |
0.0646 USDT |
| 2022-01-11 |
0.0540 USDT |
7,950,860.4672 |
0.0530 USDT |
0.0523 USDT |
0.0587 USDT |
0.0564 USDT |
| 2022-01-10 |
0.0547 USDT |
8,517,328.3509 |
0.0581 USDT |
0.0487 USDT |
0.0598 USDT |
0.0530 USDT |
| 2022-01-09 |
0.0593 USDT |
5,697,992.8260 |
0.0592 USDT |
0.0582 USDT |
0.0611 USDT |
0.0594 USDT |
| 2022-01-08 |
0.0598 USDT |
7,527,203.2998 |
0.0598 USDT |
0.0552 USDT |
0.0620 USDT |
0.0568 USDT |
| 2022-01-07 |
0.0607 USDT |
7,285,752.2338 |
0.0648 USDT |
0.0577 USDT |
0.0651 USDT |
0.0606 USDT |
| 2022-01-06 |
0.0650 USDT |
7,502,306.6795 |
0.0677 USDT |
0.0627 USDT |
0.0682 USDT |
0.0646 USDT |
| 2022-01-05 |
0.0757 USDT |
10,798,618.0405 |
0.0774 USDT |
0.0663 USDT |
0.0786 USDT |
0.0675 USDT |
| 2022-01-04 |
0.0787 USDT |
8,659,021.6263 |
0.0790 USDT |
0.0776 USDT |
0.0807 USDT |
0.0783 USDT |
| 2022-01-03 |
0.0796 USDT |
11,216,099.4811 |
0.0797 USDT |
0.0777 USDT |
0.0839 USDT |
0.0791 USDT |
| 2022-01-02 |
0.0799 USDT |
9,916,854.1817 |
0.0817 USDT |
0.0769 USDT |
0.0820 USDT |
0.0787 USDT |
| 2022-01-01 |
0.0793 USDT |
11,191,553.5128 |
0.0772 USDT |
0.0765 USDT |
0.0837 USDT |
0.0817 USDT |
| 2021-12-31 |
0.0801 USDT |
9,476,445.7296 |
0.0787 USDT |
0.0764 USDT |
0.0835 USDT |
0.0781 USDT |
| 2021-12-30 |
0.0802 USDT |
15,535,473.8738 |
0.0822 USDT |
0.0753 USDT |
0.0862 USDT |
0.0781 USDT |
| 2021-12-29 |
0.0839 USDT |
7,979,845.5842 |
0.0855 USDT |
0.0813 USDT |
0.0882 USDT |
0.0828 USDT |
| 2021-12-28 |
0.0899 USDT |
7,860,978.5043 |
0.0943 USDT |
0.0843 USDT |
0.0948 USDT |
0.0876 USDT |
| 2021-12-27 |
0.0960 USDT |
12,042,496.0948 |
0.0910 USDT |
0.0900 USDT |
0.1080 USDT |
0.0964 USDT |
| 2021-12-26 |
0.0917 USDT |
9,177,760.0504 |
0.0921 USDT |
0.0894 USDT |
0.0944 USDT |
0.0919 USDT |
| 2021-12-25 |
0.0902 USDT |
10,101,419.8390 |
0.0897 USDT |
0.0882 USDT |
0.0925 USDT |
0.0918 USDT |
| 2021-12-24 |
0.0914 USDT |
11,723,732.4510 |
0.0923 USDT |
0.0877 USDT |
0.0952 USDT |
0.0913 USDT |
| 2021-12-23 |
0.0879 USDT |
14,348,046.6632 |
0.0893 USDT |
0.0831 USDT |
0.0950 USDT |
0.0913 USDT |
| 2021-12-22 |
0.0868 USDT |
12,362,943.3925 |
0.0845 USDT |
0.0835 USDT |
0.0909 USDT |
0.0888 USDT |
| 2021-12-21 |
0.0847 USDT |
11,848,054.8811 |
0.0826 USDT |
0.0814 USDT |
0.0880 USDT |
0.0843 USDT |
| 2021-12-20 |
0.0806 USDT |
10,462,110.9242 |
0.0873 USDT |
0.0769 USDT |
0.0874 USDT |
0.0808 USDT |
| 2021-12-19 |
0.0848 USDT |
17,313,417.9501 |
0.0775 USDT |
0.0752 USDT |
0.0990 USDT |
0.0874 USDT |
| 2021-12-18 |
0.0776 USDT |
11,534,923.3402 |
0.0759 USDT |
0.0746 USDT |
0.0806 USDT |
0.0768 USDT |
| 2021-12-17 |
0.0759 USDT |
16,559,387.4140 |
0.0750 USDT |
0.0740 USDT |
0.0786 USDT |
0.0756 USDT |
| 2021-12-16 |
0.0756 USDT |
11,081,866.3565 |
0.0748 USDT |
0.0741 USDT |
0.0782 USDT |
0.0744 USDT |
| 2021-12-15 |
0.0745 USDT |
5,732,218.3122 |
0.0737 USDT |
0.0726 USDT |
0.0786 USDT |
0.0750 USDT |
| 2021-12-14 |
0.0741 USDT |
8,042,653.7536 |
0.0735 USDT |
0.0700 USDT |
0.0785 USDT |
0.0744 USDT |
| 2021-12-13 |
0.0805 USDT |
5,739,193.7720 |
0.0873 USDT |
0.0702 USDT |
0.0874 USDT |
0.0753 USDT |
| 2021-12-12 |
0.0842 USDT |
4,258,112.8916 |
0.0836 USDT |
0.0810 USDT |
0.0915 USDT |
0.0860 USDT |
| 2021-12-11 |
0.0807 USDT |
9,340,785.4471 |
0.0792 USDT |
0.0758 USDT |
0.0839 USDT |
0.0804 USDT |
| 2021-12-10 |
0.0860 USDT |
8,895,077.9430 |
0.0770 USDT |
0.0768 USDT |
0.0982 USDT |
0.0797 USDT |
| 2021-12-09 |
0.0780 USDT |
12,381,110.3929 |
0.0785 USDT |
0.0749 USDT |
0.0869 USDT |
0.0751 USDT |
| 2021-12-08 |
0.0789 USDT |
15,084,774.8590 |
0.0775 USDT |
0.0719 USDT |
0.0816 USDT |
0.0801 USDT |
| 2021-12-07 |
0.0794 USDT |
18,838,054.8947 |
0.0765 USDT |
0.0720 USDT |
0.0889 USDT |
0.0796 USDT |
| 2021-12-06 |
0.0724 USDT |
4,571,974.4581 |
0.0759 USDT |
0.0680 USDT |
0.0759 USDT |
0.0735 USDT |
| 2021-12-05 |
0.0868 USDT |
9,060,815.6188 |
0.0911 USDT |
0.0720 USDT |
0.1030 USDT |
0.0800 USDT |
| 2021-12-04 |
0.0855 USDT |
15,021,717.0823 |
0.0874 USDT |
0.0568 USDT |
0.1104 USDT |
0.0986 USDT |
| 2021-12-03 |
0.0945 USDT |
13,670,517.5124 |
0.0964 USDT |
0.0855 USDT |
0.0979 USDT |
0.0861 USDT |
| 2021-12-02 |
0.0988 USDT |
18,194,940.4235 |
0.0991 USDT |
0.0913 USDT |
0.1030 USDT |
0.0946 USDT |
| 2021-12-01 |
0.1031 USDT |
7,839,386.8149 |
0.1010 USDT |
0.0989 USDT |
0.1087 USDT |
0.0994 USDT |
| 2021-11-30 |
0.1040 USDT |
8,991,559.4326 |
0.1062 USDT |
0.1001 USDT |
0.1086 USDT |
0.1049 USDT |
| 2021-11-29 |
0.1061 USDT |
8,860,327.1195 |
0.1029 USDT |
0.1000 USDT |
0.1096 USDT |
0.1063 USDT |
| 2021-11-28 |
0.1015 USDT |
7,806,405.8948 |
0.1050 USDT |
0.0952 USDT |
0.1070 USDT |
0.1037 USDT |
| 2021-11-27 |
0.1112 USDT |
8,875,978.8563 |
0.1048 USDT |
0.1027 USDT |
0.1180 USDT |
0.1089 USDT |
| 2021-11-26 |
0.1082 USDT |
6,636,264.4348 |
0.1157 USDT |
0.1001 USDT |
0.1164 USDT |
0.1051 USDT |
| 2021-11-25 |
0.1177 USDT |
14,569,773.0306 |
0.1295 USDT |
0.1072 USDT |
0.1306 USDT |
0.1132 USDT |
| 2021-11-24 |
0.1277 USDT |
20,917,416.2344 |
0.1158 USDT |
0.1090 USDT |
0.1459 USDT |
0.1322 USDT |