Identifier on Kucoin: GHX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-22 |
0.1144 USDT |
7,176,311.6271 |
0.1130 USDT |
0.1099 USDT |
0.1230 USDT |
0.1139 USDT |
| 2021-11-21 |
0.1152 USDT |
10,235,121.1713 |
0.1201 USDT |
0.1024 USDT |
0.1241 USDT |
0.1128 USDT |
| 2021-11-20 |
0.1196 USDT |
6,505,734.5726 |
0.1132 USDT |
0.1131 USDT |
0.1278 USDT |
0.1204 USDT |
| 2021-11-19 |
0.1153 USDT |
7,212,577.8472 |
0.1057 USDT |
0.1006 USDT |
0.1297 USDT |
0.1165 USDT |
| 2021-11-18 |
0.1222 USDT |
9,711,219.8943 |
0.1276 USDT |
0.1108 USDT |
0.1299 USDT |
0.1141 USDT |
| 2021-11-17 |
0.1293 USDT |
6,425,675.9382 |
0.1319 USDT |
0.1221 USDT |
0.1367 USDT |
0.1296 USDT |
| 2021-11-16 |
0.1355 USDT |
8,817,835.1449 |
0.1464 USDT |
0.1263 USDT |
0.1468 USDT |
0.1350 USDT |
| 2021-11-15 |
0.1501 USDT |
14,914,489.8958 |
0.1446 USDT |
0.1408 USDT |
0.1624 USDT |
0.1423 USDT |
| 2021-11-14 |
0.1335 USDT |
10,653,238.0840 |
0.1224 USDT |
0.1218 USDT |
0.1421 USDT |
0.1387 USDT |
| 2021-11-13 |
0.1245 USDT |
6,330,146.0351 |
0.1257 USDT |
0.1200 USDT |
0.1283 USDT |
0.1215 USDT |
| 2021-11-12 |
0.1283 USDT |
6,622,078.1409 |
0.1378 USDT |
0.1209 USDT |
0.1387 USDT |
0.1228 USDT |
| 2021-11-11 |
0.1294 USDT |
10,606,295.8659 |
0.1224 USDT |
0.1194 USDT |
0.1435 USDT |
0.1412 USDT |
| 2021-11-10 |
0.1315 USDT |
18,694,673.4258 |
0.1173 USDT |
0.1167 USDT |
0.1530 USDT |
0.1218 USDT |
| 2021-11-09 |
0.1284 USDT |
14,750,689.4014 |
0.1244 USDT |
0.1162 USDT |
0.1399 USDT |
0.1199 USDT |
| 2021-11-08 |
0.1307 USDT |
10,395,462.0566 |
0.1303 USDT |
0.1266 USDT |
0.1350 USDT |
0.1289 USDT |
| 2021-11-07 |
0.1446 USDT |
6,721,778.5938 |
0.1456 USDT |
0.1410 USDT |
0.1482 USDT |
0.1424 USDT |
| 2021-11-06 |
0.1490 USDT |
12,372,043.5849 |
0.1555 USDT |
0.1376 USDT |
0.1602 USDT |
0.1420 USDT |
| 2021-11-05 |
0.1706 USDT |
13,301,024.3473 |
0.1723 USDT |
0.1581 USDT |
0.1818 USDT |
0.1595 USDT |
| 2021-11-04 |
0.1703 USDT |
33,906,058.0346 |
0.1747 USDT |
0.1500 USDT |
0.1869 USDT |
0.1714 USDT |
| 2021-11-03 |
0.1507 USDT |
32,526,853.5860 |
0.1395 USDT |
0.1325 USDT |
0.1668 USDT |
0.1555 USDT |
| 2021-11-02 |
0.1507 USDT |
28,604,825.9641 |
0.1576 USDT |
0.1378 USDT |
0.1623 USDT |
0.1450 USDT |
| 2021-11-01 |
0.1390 USDT |
17,354,268.0926 |
0.1580 USDT |
0.1183 USDT |
0.1700 USDT |
0.1331 USDT |
| 2021-10-31 |
0.1319 USDT |
34,736,875.9199 |
0.1162 USDT |
0.1105 USDT |
0.1575 USDT |
0.1404 USDT |
| 2021-10-30 |
0.1294 USDT |
25,438,130.4715 |
0.1301 USDT |
0.1147 USDT |
0.1485 USDT |
0.1161 USDT |
| 2021-10-29 |
0.1399 USDT |
29,137,051.2687 |
0.1606 USDT |
0.1251 USDT |
0.1665 USDT |
0.1338 USDT |
| 2021-10-28 |
0.1399 USDT |
84,112,997.3472 |
0.1112 USDT |
0.1006 USDT |
0.1779 USDT |
0.1565 USDT |
| 2021-10-27 |
0.0859 USDT |
26,654,645.3502 |
0.0948 USDT |
0.0755 USDT |
0.1000 USDT |
0.0849 USDT |
| 2021-10-26 |
0.0911 USDT |
58,581,091.7198 |
0.0757 USDT |
0.0757 USDT |
0.1180 USDT |
0.0961 USDT |
| 2021-10-25 |
0.0730 USDT |
18,684,222.2980 |
0.0704 USDT |
0.0649 USDT |
0.0810 USDT |
0.0762 USDT |
| 2021-10-24 |
0.0630 USDT |
10,544,981.3526 |
0.0700 USDT |
0.0582 USDT |
0.0700 USDT |
0.0655 USDT |
| 2021-10-23 |
0.0672 USDT |
13,806,797.2382 |
0.0703 USDT |
0.0618 USDT |
0.0736 USDT |
0.0685 USDT |
| 2021-10-22 |
0.0703 USDT |
20,744,255.5851 |
0.0604 USDT |
0.0594 USDT |
0.0820 USDT |
0.0663 USDT |
| 2021-10-21 |
0.0583 USDT |
13,602,306.1452 |
0.0588 USDT |
0.0519 USDT |
0.0631 USDT |
0.0602 USDT |
| 2021-10-20 |
0.0550 USDT |
13,002,316.3134 |
0.0501 USDT |
0.0488 USDT |
0.0600 USDT |
0.0581 USDT |
| 2021-10-19 |
0.0502 USDT |
6,349,224.3508 |
0.0491 USDT |
0.0477 USDT |
0.0536 USDT |
0.0493 USDT |
| 2021-10-18 |
0.0532 USDT |
7,582,393.2045 |
0.0542 USDT |
0.0472 USDT |
0.0587 USDT |
0.0494 USDT |
| 2021-10-17 |
0.0534 USDT |
11,652,776.9443 |
0.0467 USDT |
0.0457 USDT |
0.0622 USDT |
0.0487 USDT |
| 2021-10-16 |
0.0470 USDT |
2,728,841.5592 |
0.0461 USDT |
0.0450 USDT |
0.0491 USDT |
0.0469 USDT |
| 2021-10-15 |
0.0476 USDT |
3,568,386.5219 |
0.0500 USDT |
0.0452 USDT |
0.0511 USDT |
0.0468 USDT |
| 2021-10-14 |
0.0485 USDT |
4,461,850.3476 |
0.0453 USDT |
0.0453 USDT |
0.0538 USDT |
0.0499 USDT |
| 2021-10-13 |
0.0459 USDT |
4,009,087.5395 |
0.0456 USDT |
0.0445 USDT |
0.0473 USDT |
0.0453 USDT |
| 2021-10-12 |
0.0464 USDT |
3,403,002.1342 |
0.0474 USDT |
0.0449 USDT |
0.0476 USDT |
0.0460 USDT |
| 2021-10-11 |
0.0498 USDT |
3,859,839.3816 |
0.0501 USDT |
0.0466 USDT |
0.0513 USDT |
0.0469 USDT |
| 2021-10-10 |
0.0523 USDT |
2,826,030.1449 |
0.0514 USDT |
0.0500 USDT |
0.0539 USDT |
0.0515 USDT |
| 2021-10-09 |
0.0514 USDT |
4,524,951.2427 |
0.0481 USDT |
0.0479 USDT |
0.0549 USDT |
0.0525 USDT |
| 2021-10-08 |
0.0577 USDT |
11,985,656.9337 |
0.0519 USDT |
0.0476 USDT |
0.0791 USDT |
0.0480 USDT |
| 2021-10-07 |
0.0497 USDT |
8,365,655.8407 |
0.0445 USDT |
0.0433 USDT |
0.0550 USDT |
0.0534 USDT |
| 2021-10-06 |
0.0435 USDT |
3,390,904.0850 |
0.0445 USDT |
0.0410 USDT |
0.0458 USDT |
0.0435 USDT |
| 2021-10-05 |
0.0451 USDT |
6,034,844.6422 |
0.0449 USDT |
0.0436 USDT |
0.0468 USDT |
0.0446 USDT |
| 2021-10-04 |
0.0442 USDT |
6,088,151.8344 |
0.0461 USDT |
0.0413 USDT |
0.0481 USDT |
0.0446 USDT |