Identifier on Kucoin: GHX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-14 |
0.0684 USDT |
29,543,054.8138 |
0.0464 USDT |
0.0457 USDT |
0.1080 USDT |
0.1000 USDT |
| 2021-08-13 |
0.0419 USDT |
8,267,050.1839 |
0.0373 USDT |
0.0373 USDT |
0.0457 USDT |
0.0444 USDT |
| 2021-08-12 |
0.0372 USDT |
5,308,363.1515 |
0.0372 USDT |
0.0362 USDT |
0.0393 USDT |
0.0365 USDT |
| 2021-08-11 |
0.0377 USDT |
5,897,266.2429 |
0.0383 USDT |
0.0363 USDT |
0.0394 USDT |
0.0371 USDT |
| 2021-08-10 |
0.0377 USDT |
4,632,700.4933 |
0.0382 USDT |
0.0362 USDT |
0.0392 USDT |
0.0383 USDT |
| 2021-08-09 |
0.0374 USDT |
3,293,043.6350 |
0.0369 USDT |
0.0350 USDT |
0.0392 USDT |
0.0382 USDT |
| 2021-08-08 |
0.0378 USDT |
4,087,777.5439 |
0.0399 USDT |
0.0355 USDT |
0.0400 USDT |
0.0366 USDT |
| 2021-08-07 |
0.0390 USDT |
6,141,921.0057 |
0.0382 USDT |
0.0373 USDT |
0.0400 USDT |
0.0383 USDT |
| 2021-08-06 |
0.0358 USDT |
6,341,339.5660 |
0.0319 USDT |
0.0319 USDT |
0.0387 USDT |
0.0373 USDT |
| 2021-08-05 |
0.0333 USDT |
5,701,706.9014 |
0.0350 USDT |
0.0316 USDT |
0.0350 USDT |
0.0317 USDT |
| 2021-08-04 |
0.0336 USDT |
5,776,587.8836 |
0.0334 USDT |
0.0321 USDT |
0.0359 USDT |
0.0351 USDT |
| 2021-08-03 |
0.0319 USDT |
6,794,245.6593 |
0.0313 USDT |
0.0300 USDT |
0.0362 USDT |
0.0332 USDT |
| 2021-08-02 |
0.0324 USDT |
7,729,220.5952 |
0.0313 USDT |
0.0306 USDT |
0.0335 USDT |
0.0314 USDT |
| 2021-08-01 |
0.0390 USDT |
28,200,717.1812 |
0.0385 USDT |
0.0316 USDT |
0.0476 USDT |
0.0321 USDT |
| 2021-07-31 |
0.0341 USDT |
10,990,174.4808 |
0.0297 USDT |
0.0289 USDT |
0.0400 USDT |
0.0388 USDT |
| 2021-07-30 |
0.0286 USDT |
9,647,169.4262 |
0.0296 USDT |
0.0268 USDT |
0.0304 USDT |
0.0290 USDT |
| 2021-07-29 |
0.0293 USDT |
7,486,733.7312 |
0.0300 USDT |
0.0260 USDT |
0.0307 USDT |
0.0297 USDT |
| 2021-07-28 |
0.0315 USDT |
18,203,697.8430 |
0.0277 USDT |
0.0277 USDT |
0.0428 USDT |
0.0298 USDT |
| 2021-07-27 |
0.0283 USDT |
9,566,791.5232 |
0.0282 USDT |
0.0262 USDT |
0.0308 USDT |
0.0277 USDT |
| 2021-07-26 |
0.0291 USDT |
11,117,627.7347 |
0.0263 USDT |
0.0260 USDT |
0.0348 USDT |
0.0280 USDT |
| 2021-07-25 |
0.0269 USDT |
4,660,144.2011 |
0.0272 USDT |
0.0254 USDT |
0.0283 USDT |
0.0259 USDT |
| 2021-07-24 |
0.0276 USDT |
7,721,101.0209 |
0.0268 USDT |
0.0258 USDT |
0.0298 USDT |
0.0271 USDT |
| 2021-07-23 |
0.0262 USDT |
6,475,830.0297 |
0.0267 USDT |
0.0249 USDT |
0.0272 USDT |
0.0259 USDT |
| 2021-07-22 |
0.0278 USDT |
7,186,971.1640 |
0.0286 USDT |
0.0259 USDT |
0.0296 USDT |
0.0267 USDT |
| 2021-07-21 |
0.0262 USDT |
12,230,531.6214 |
0.0238 USDT |
0.0211 USDT |
0.0296 USDT |
0.0287 USDT |
| 2021-07-20 |
0.0237 USDT |
7,427,694.5743 |
0.0259 USDT |
0.0225 USDT |
0.0265 USDT |
0.0238 USDT |
| 2021-07-19 |
0.0266 USDT |
5,847,213.5565 |
0.0270 USDT |
0.0251 USDT |
0.0289 USDT |
0.0261 USDT |
| 2021-07-18 |
0.0278 USDT |
5,435,207.1141 |
0.0290 USDT |
0.0245 USDT |
0.0312 USDT |
0.0268 USDT |
| 2021-07-17 |
0.0283 USDT |
8,469,970.2073 |
0.0276 USDT |
0.0271 USDT |
0.0296 USDT |
0.0290 USDT |
| 2021-07-16 |
0.0287 USDT |
13,451,297.5957 |
0.0318 USDT |
0.0266 USDT |
0.0319 USDT |
0.0276 USDT |
| 2021-07-15 |
0.0327 USDT |
9,228,172.0272 |
0.0338 USDT |
0.0314 USDT |
0.0348 USDT |
0.0320 USDT |
| 2021-07-14 |
0.0357 USDT |
6,981,456.6392 |
0.0414 USDT |
0.0322 USDT |
0.0414 USDT |
0.0342 USDT |
| 2021-07-13 |
0.0421 USDT |
1,550,761.4578 |
0.0422 USDT |
0.0414 USDT |
0.0434 USDT |
0.0420 USDT |
| 2021-07-12 |
0.0429 USDT |
1,477,978.3386 |
0.0420 USDT |
0.0413 USDT |
0.0444 USDT |
0.0419 USDT |
| 2021-07-11 |
0.0417 USDT |
1,357,925.0216 |
0.0393 USDT |
0.0392 USDT |
0.0447 USDT |
0.0421 USDT |
| 2021-07-10 |
0.0420 USDT |
969,622.5613 |
0.0428 USDT |
0.0400 USDT |
0.0431 USDT |
0.0400 USDT |
| 2021-07-09 |
0.0428 USDT |
1,564,141.5002 |
0.0418 USDT |
0.0404 USDT |
0.0438 USDT |
0.0432 USDT |
| 2021-07-08 |
0.0430 USDT |
465,735.9329 |
0.0456 USDT |
0.0407 USDT |
0.0458 USDT |
0.0418 USDT |
| 2021-07-07 |
0.0474 USDT |
350,475.4192 |
0.0467 USDT |
0.0454 USDT |
0.0491 USDT |
0.0456 USDT |
| 2021-07-06 |
0.0472 USDT |
324,318.7273 |
0.0472 USDT |
0.0458 USDT |
0.0488 USDT |
0.0468 USDT |
| 2021-07-05 |
0.0485 USDT |
523,706.3004 |
0.0488 USDT |
0.0469 USDT |
0.0505 USDT |
0.0488 USDT |
| 2021-07-04 |
0.0509 USDT |
338,501.0792 |
0.0515 USDT |
0.0484 USDT |
0.0530 USDT |
0.0502 USDT |
| 2021-07-03 |
0.0504 USDT |
588,125.0513 |
0.0497 USDT |
0.0475 USDT |
0.0533 USDT |
0.0513 USDT |
| 2021-07-02 |
0.0506 USDT |
383,245.6998 |
0.0532 USDT |
0.0479 USDT |
0.0536 USDT |
0.0482 USDT |
| 2021-07-01 |
0.0529 USDT |
1,008,863.0514 |
0.0509 USDT |
0.0486 USDT |
0.0575 USDT |
0.0533 USDT |
| 2021-06-30 |
0.0522 USDT |
1,037,361.0438 |
0.0540 USDT |
0.0475 USDT |
0.0585 USDT |
0.0511 USDT |
| 2021-06-29 |
0.0535 USDT |
1,677,004.7713 |
0.0459 USDT |
0.0449 USDT |
0.0618 USDT |
0.0545 USDT |
| 2021-06-28 |
0.0457 USDT |
712,949.3308 |
0.0445 USDT |
0.0439 USDT |
0.0481 USDT |
0.0462 USDT |
| 2021-06-27 |
0.0439 USDT |
953,719.1959 |
0.0452 USDT |
0.0420 USDT |
0.0461 USDT |
0.0445 USDT |
| 2021-06-26 |
0.0431 USDT |
1,050,829.9544 |
0.0461 USDT |
0.0400 USDT |
0.0476 USDT |
0.0448 USDT |