Identifier on Kucoin: GHX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-04 |
0.0442 USDT |
6,088,151.8344 |
0.0461 USDT |
0.0413 USDT |
0.0481 USDT |
0.0446 USDT |
| 2021-10-03 |
0.0460 USDT |
2,078,593.6064 |
0.0472 USDT |
0.0449 USDT |
0.0472 USDT |
0.0461 USDT |
| 2021-10-02 |
0.0460 USDT |
2,086,436.6622 |
0.0452 USDT |
0.0441 USDT |
0.0485 USDT |
0.0471 USDT |
| 2021-10-01 |
0.0435 USDT |
5,241,466.5378 |
0.0407 USDT |
0.0390 USDT |
0.0494 USDT |
0.0451 USDT |
| 2021-09-30 |
0.0395 USDT |
4,461,927.1021 |
0.0391 USDT |
0.0369 USDT |
0.0411 USDT |
0.0409 USDT |
| 2021-09-29 |
0.0395 USDT |
3,079,788.1264 |
0.0391 USDT |
0.0377 USDT |
0.0412 USDT |
0.0390 USDT |
| 2021-09-28 |
0.0402 USDT |
5,481,043.2651 |
0.0415 USDT |
0.0333 USDT |
0.0421 USDT |
0.0406 USDT |
| 2021-09-27 |
0.0450 USDT |
3,947,678.5568 |
0.0453 USDT |
0.0425 USDT |
0.0466 USDT |
0.0429 USDT |
| 2021-09-26 |
0.0451 USDT |
3,312,828.0707 |
0.0479 USDT |
0.0406 USDT |
0.0481 USDT |
0.0445 USDT |
| 2021-09-25 |
0.0473 USDT |
4,794,220.5441 |
0.0474 USDT |
0.0447 USDT |
0.0488 USDT |
0.0473 USDT |
| 2021-09-24 |
0.0481 USDT |
3,282,040.9573 |
0.0499 USDT |
0.0450 USDT |
0.0506 USDT |
0.0474 USDT |
| 2021-09-23 |
0.0506 USDT |
3,242,129.8875 |
0.0511 USDT |
0.0484 USDT |
0.0524 USDT |
0.0500 USDT |
| 2021-09-22 |
0.0489 USDT |
3,958,280.3754 |
0.0485 USDT |
0.0446 USDT |
0.0522 USDT |
0.0513 USDT |
| 2021-09-21 |
0.0507 USDT |
3,128,043.2429 |
0.0508 USDT |
0.0469 USDT |
0.0550 USDT |
0.0480 USDT |
| 2021-09-20 |
0.0535 USDT |
6,458,760.9196 |
0.0587 USDT |
0.0500 USDT |
0.0594 USDT |
0.0516 USDT |
| 2021-09-19 |
0.0598 USDT |
12,176,571.6228 |
0.0532 USDT |
0.0512 USDT |
0.0658 USDT |
0.0570 USDT |
| 2021-09-18 |
0.0553 USDT |
4,026,973.8397 |
0.0553 USDT |
0.0513 USDT |
0.0579 USDT |
0.0530 USDT |
| 2021-09-17 |
0.0548 USDT |
5,920,135.2121 |
0.0547 USDT |
0.0526 USDT |
0.0581 USDT |
0.0537 USDT |
| 2021-09-16 |
0.0573 USDT |
7,993,949.0848 |
0.0568 USDT |
0.0544 USDT |
0.0623 USDT |
0.0549 USDT |
| 2021-09-15 |
0.0569 USDT |
10,347,883.3074 |
0.0537 USDT |
0.0516 USDT |
0.0634 USDT |
0.0575 USDT |
| 2021-09-14 |
0.0535 USDT |
2,710,818.4112 |
0.0542 USDT |
0.0525 USDT |
0.0544 USDT |
0.0541 USDT |
| 2021-09-13 |
0.0523 USDT |
4,017,804.3529 |
0.0525 USDT |
0.0494 USDT |
0.0550 USDT |
0.0544 USDT |
| 2021-09-12 |
0.0527 USDT |
4,246,248.0392 |
0.0517 USDT |
0.0496 USDT |
0.0555 USDT |
0.0524 USDT |
| 2021-09-11 |
0.0530 USDT |
1,910,088.6714 |
0.0524 USDT |
0.0511 USDT |
0.0552 USDT |
0.0534 USDT |
| 2021-09-10 |
0.0522 USDT |
4,259,250.4919 |
0.0535 USDT |
0.0491 USDT |
0.0551 USDT |
0.0526 USDT |
| 2021-09-09 |
0.0549 USDT |
4,581,397.0809 |
0.0558 USDT |
0.0525 USDT |
0.0583 USDT |
0.0538 USDT |
| 2021-09-08 |
0.0557 USDT |
8,023,429.2760 |
0.0508 USDT |
0.0466 USDT |
0.0669 USDT |
0.0593 USDT |
| 2021-09-07 |
0.0568 USDT |
7,547,128.3975 |
0.0619 USDT |
0.0483 USDT |
0.0651 USDT |
0.0507 USDT |
| 2021-09-06 |
0.0612 USDT |
3,664,892.7032 |
0.0595 USDT |
0.0589 USDT |
0.0641 USDT |
0.0616 USDT |
| 2021-09-05 |
0.0594 USDT |
4,033,182.3517 |
0.0611 USDT |
0.0568 USDT |
0.0619 USDT |
0.0593 USDT |
| 2021-09-04 |
0.0618 USDT |
3,807,382.2583 |
0.0596 USDT |
0.0593 USDT |
0.0642 USDT |
0.0610 USDT |
| 2021-09-03 |
0.0612 USDT |
6,195,351.4188 |
0.0616 USDT |
0.0591 USDT |
0.0647 USDT |
0.0597 USDT |
| 2021-09-02 |
0.0621 USDT |
7,264,500.8406 |
0.0612 USDT |
0.0587 USDT |
0.0656 USDT |
0.0614 USDT |
| 2021-09-01 |
0.0642 USDT |
8,977,555.2673 |
0.0685 USDT |
0.0593 USDT |
0.0709 USDT |
0.0611 USDT |
| 2021-08-31 |
0.0672 USDT |
27,339,959.5103 |
0.0564 USDT |
0.0559 USDT |
0.0815 USDT |
0.0685 USDT |
| 2021-08-30 |
0.0705 USDT |
45,793,603.4745 |
0.0540 USDT |
0.0540 USDT |
0.0959 USDT |
0.0578 USDT |
| 2021-08-29 |
0.0529 USDT |
7,713,526.7352 |
0.0489 USDT |
0.0456 USDT |
0.0626 USDT |
0.0539 USDT |
| 2021-08-28 |
0.0511 USDT |
4,183,208.2429 |
0.0558 USDT |
0.0475 USDT |
0.0558 USDT |
0.0476 USDT |
| 2021-08-27 |
0.0524 USDT |
8,394,498.1298 |
0.0537 USDT |
0.0497 USDT |
0.0590 USDT |
0.0576 USDT |
| 2021-08-26 |
0.0564 USDT |
8,985,981.4242 |
0.0616 USDT |
0.0524 USDT |
0.0630 USDT |
0.0544 USDT |
| 2021-08-25 |
0.0610 USDT |
5,725,575.1378 |
0.0622 USDT |
0.0580 USDT |
0.0634 USDT |
0.0622 USDT |
| 2021-08-24 |
0.0623 USDT |
6,518,771.2204 |
0.0654 USDT |
0.0566 USDT |
0.0657 USDT |
0.0635 USDT |
| 2021-08-23 |
0.0649 USDT |
7,569,138.7902 |
0.0672 USDT |
0.0607 USDT |
0.0698 USDT |
0.0658 USDT |
| 2021-08-22 |
0.0675 USDT |
3,348,695.5639 |
0.0684 USDT |
0.0646 USDT |
0.0708 USDT |
0.0677 USDT |
| 2021-08-21 |
0.0680 USDT |
5,416,861.9246 |
0.0717 USDT |
0.0620 USDT |
0.0718 USDT |
0.0685 USDT |
| 2021-08-20 |
0.0724 USDT |
5,143,344.5483 |
0.0705 USDT |
0.0688 USDT |
0.0774 USDT |
0.0722 USDT |
| 2021-08-19 |
0.0691 USDT |
6,568,457.5775 |
0.0698 USDT |
0.0651 USDT |
0.0757 USDT |
0.0698 USDT |
| 2021-08-18 |
0.0705 USDT |
15,098,498.4785 |
0.0626 USDT |
0.0569 USDT |
0.0812 USDT |
0.0678 USDT |
| 2021-08-17 |
0.0642 USDT |
8,744,546.4397 |
0.0575 USDT |
0.0562 USDT |
0.0740 USDT |
0.0646 USDT |
| 2021-08-16 |
0.0658 USDT |
10,736,485.4926 |
0.0679 USDT |
0.0586 USDT |
0.0749 USDT |
0.0593 USDT |