Identifier on Kucoin: GHX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-25 |
0.0463 USDT |
1,726,682.0169 |
0.0454 USDT |
0.0427 USDT |
0.0492 USDT |
0.0478 USDT |
| 2021-06-24 |
0.0452 USDT |
2,202,827.6440 |
0.0461 USDT |
0.0404 USDT |
0.0510 USDT |
0.0462 USDT |
| 2021-06-23 |
0.0423 USDT |
3,063,356.0814 |
0.0402 USDT |
0.0387 USDT |
0.0466 USDT |
0.0446 USDT |
| 2021-06-22 |
0.0450 USDT |
7,443,723.4946 |
0.0374 USDT |
0.0308 USDT |
0.0620 USDT |
0.0431 USDT |
| 2021-06-21 |
0.0402 USDT |
3,355,019.6750 |
0.0524 USDT |
0.0274 USDT |
0.0526 USDT |
0.0378 USDT |
| 2021-06-20 |
0.0523 USDT |
1,188,107.3137 |
0.0540 USDT |
0.0500 USDT |
0.0548 USDT |
0.0528 USDT |
| 2021-06-19 |
0.0547 USDT |
717,547.6709 |
0.0552 USDT |
0.0530 USDT |
0.0571 USDT |
0.0541 USDT |
| 2021-06-18 |
0.0561 USDT |
2,194,078.0367 |
0.0575 USDT |
0.0512 USDT |
0.0595 USDT |
0.0549 USDT |
| 2021-06-17 |
0.0604 USDT |
2,387,163.2773 |
0.0595 USDT |
0.0538 USDT |
0.0696 USDT |
0.0578 USDT |
| 2021-06-16 |
0.0664 USDT |
2,996,728.5460 |
0.0727 USDT |
0.0592 USDT |
0.0743 USDT |
0.0594 USDT |
| 2021-06-15 |
0.0750 USDT |
5,771,493.0727 |
0.0735 USDT |
0.0682 USDT |
0.0832 USDT |
0.0744 USDT |
| 2021-06-14 |
0.0763 USDT |
12,599,825.0529 |
0.0569 USDT |
0.0567 USDT |
0.0896 USDT |
0.0795 USDT |
| 2021-06-13 |
0.0573 USDT |
7,656,115.1883 |
0.0659 USDT |
0.0516 USDT |
0.0673 USDT |
0.0577 USDT |
| 2021-06-12 |
0.0700 USDT |
3,788,445.2468 |
0.0822 USDT |
0.0618 USDT |
0.0828 USDT |
0.0653 USDT |
| 2021-06-11 |
0.0883 USDT |
3,482,222.9006 |
0.1000 USDT |
0.0800 USDT |
0.1004 USDT |
0.0846 USDT |
| 2021-06-10 |
0.1012 USDT |
6,029,295.5497 |
0.0992 USDT |
0.0922 USDT |
0.1185 USDT |
0.0994 USDT |
| 2021-06-09 |
0.1043 USDT |
9,020,704.6987 |
0.1282 USDT |
0.0850 USDT |
0.1340 USDT |
0.0946 USDT |
| 2021-06-08 |
0.1318 USDT |
7,500,664.3470 |
0.1683 USDT |
0.1043 USDT |
0.1710 USDT |
0.1233 USDT |
| 2021-06-07 |
0.2073 USDT |
7,313,473.9782 |
0.2547 USDT |
0.1611 USDT |
0.3000 USDT |
0.1703 USDT |
| 2021-06-06 |
0.2728 USDT |
2,001,558.8740 |
0.3083 USDT |
0.2200 USDT |
0.3123 USDT |
0.2518 USDT |
| 2021-06-05 |
0.3309 USDT |
740,174.0364 |
0.3301 USDT |
0.2986 USDT |
0.3525 USDT |
0.3101 USDT |
| 2021-06-04 |
0.3751 USDT |
1,259,402.2828 |
0.4931 USDT |
0.3330 USDT |
0.5000 USDT |
0.3373 USDT |
| 2021-06-03 |
0.4905 USDT |
570,912.1677 |
0.5349 USDT |
0.4460 USDT |
0.5610 USDT |
0.4938 USDT |
| 2021-06-02 |
0.4967 USDT |
1,080,349.9387 |
0.4890 USDT |
0.4487 USDT |
0.5414 USDT |
0.5390 USDT |
| 2021-06-01 |
0.4065 USDT |
994,187.3997 |
0.3518 USDT |
0.3498 USDT |
0.4900 USDT |
0.4692 USDT |
| 2021-05-31 |
0.3264 USDT |
361,790.8705 |
0.3254 USDT |
0.3100 USDT |
0.3599 USDT |
0.3500 USDT |
| 2021-05-30 |
0.3109 USDT |
348,612.5352 |
0.3000 USDT |
0.2908 USDT |
0.3472 USDT |
0.3302 USDT |
| 2021-05-29 |
0.3146 USDT |
176,228.7800 |
0.3350 USDT |
0.2975 USDT |
0.3435 USDT |
0.3025 USDT |
| 2021-05-28 |
0.3377 USDT |
108,476.9372 |
0.3756 USDT |
0.3206 USDT |
0.3799 USDT |
0.3332 USDT |
| 2021-05-27 |
0.3978 USDT |
89,525.1416 |
0.4380 USDT |
0.3738 USDT |
0.4401 USDT |
0.3775 USDT |
| 2021-05-26 |
0.4178 USDT |
153,486.4410 |
0.3893 USDT |
0.3800 USDT |
0.4500 USDT |
0.4030 USDT |
| 2021-05-25 |
0.4033 USDT |
84,197.8319 |
0.4200 USDT |
0.3802 USDT |
0.4487 USDT |
0.3944 USDT |
| 2021-05-24 |
0.3607 USDT |
207,019.3616 |
0.3300 USDT |
0.3000 USDT |
0.4065 USDT |
0.4052 USDT |
| 2021-05-23 |
0.3473 USDT |
173,898.5449 |
0.4289 USDT |
0.2899 USDT |
0.4318 USDT |
0.3400 USDT |
| 2021-05-22 |
0.4153 USDT |
111,854.1342 |
0.4290 USDT |
0.4000 USDT |
0.4463 USDT |
0.4260 USDT |
| 2021-05-21 |
0.5124 USDT |
139,036.5425 |
0.5224 USDT |
0.4125 USDT |
0.5999 USDT |
0.4308 USDT |
| 2021-05-20 |
0.4922 USDT |
115,586.8288 |
0.4380 USDT |
0.4125 USDT |
0.5500 USDT |
0.5135 USDT |
| 2021-05-19 |
0.4536 USDT |
172,823.4298 |
0.5213 USDT |
0.3856 USDT |
0.5365 USDT |
0.4483 USDT |
| 2021-05-18 |
0.5246 USDT |
205,477.8990 |
0.4842 USDT |
0.4485 USDT |
0.5730 USDT |
0.5213 USDT |
| 2021-05-17 |
0.4765 USDT |
202,352.1825 |
0.5153 USDT |
0.4224 USDT |
0.5184 USDT |
0.4880 USDT |
| 2021-05-16 |
0.5282 USDT |
181,997.5469 |
0.5167 USDT |
0.4904 USDT |
0.5768 USDT |
0.5153 USDT |
| 2021-05-15 |
0.5581 USDT |
88,868.2980 |
0.5590 USDT |
0.5100 USDT |
0.6060 USDT |
0.5270 USDT |
| 2021-05-14 |
0.5609 USDT |
120,045.5881 |
0.5400 USDT |
0.5398 USDT |
0.5776 USDT |
0.5605 USDT |
| 2021-05-13 |
0.5873 USDT |
150,731.8768 |
0.6295 USDT |
0.5295 USDT |
0.6375 USDT |
0.5462 USDT |
| 2021-05-12 |
0.6679 USDT |
173,633.1985 |
0.6711 USDT |
0.6344 USDT |
0.6942 USDT |
0.6555 USDT |
| 2021-05-11 |
0.6573 USDT |
339,871.8192 |
0.6585 USDT |
0.5500 USDT |
0.7958 USDT |
0.6639 USDT |
| 2021-05-10 |
0.6710 USDT |
688,199.0796 |
0.5383 USDT |
0.5310 USDT |
0.7435 USDT |
0.6588 USDT |
| 2021-05-09 |
0.5299 USDT |
361,604.6111 |
0.5132 USDT |
0.5040 USDT |
0.5790 USDT |
0.5384 USDT |
| 2021-05-08 |
0.5273 USDT |
386,132.3510 |
0.5360 USDT |
0.5024 USDT |
0.5423 USDT |
0.5149 USDT |
| 2021-05-07 |
0.5066 USDT |
1,498,313.3097 |
0.4230 USDT |
0.4228 USDT |
0.5990 USDT |
0.5365 USDT |