Identifier on Kucoin: GHX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-03 |
0.0252 USDT |
441,841.8600 |
0.0251 USDT |
0.0249 USDT |
0.0257 USDT |
0.0251 USDT |
| 2025-08-02 |
0.0251 USDT |
891,675.5000 |
0.0252 USDT |
0.0248 USDT |
0.0255 USDT |
0.0250 USDT |
| 2025-08-01 |
0.0254 USDT |
929,994.0400 |
0.0262 USDT |
0.0247 USDT |
0.0263 USDT |
0.0251 USDT |
| 2025-07-31 |
0.0267 USDT |
599,533.9200 |
0.0266 USDT |
0.0262 USDT |
0.0272 USDT |
0.0263 USDT |
| 2025-07-30 |
0.0267 USDT |
891,236.1800 |
0.0271 USDT |
0.0260 USDT |
0.0274 USDT |
0.0266 USDT |
| 2025-07-29 |
0.0276 USDT |
1,109,231.5600 |
0.0274 USDT |
0.0268 USDT |
0.0286 USDT |
0.0271 USDT |
| 2025-07-28 |
0.0281 USDT |
682,119.7600 |
0.0287 USDT |
0.0273 USDT |
0.0290 USDT |
0.0274 USDT |
| 2025-07-27 |
0.0283 USDT |
459,552.4200 |
0.0281 USDT |
0.0278 USDT |
0.0287 USDT |
0.0282 USDT |
| 2025-07-26 |
0.0281 USDT |
379,393.0300 |
0.0278 USDT |
0.0275 USDT |
0.0285 USDT |
0.0284 USDT |
| 2025-07-25 |
0.0276 USDT |
556,909.1300 |
0.0283 USDT |
0.0269 USDT |
0.0283 USDT |
0.0279 USDT |
| 2025-07-24 |
0.0287 USDT |
1,252,107.7800 |
0.0288 USDT |
0.0275 USDT |
0.0298 USDT |
0.0287 USDT |
| 2025-07-23 |
0.0299 USDT |
1,929,796.1700 |
0.0314 USDT |
0.0281 USDT |
0.0323 USDT |
0.0296 USDT |
| 2025-07-22 |
0.0293 USDT |
961,293.9600 |
0.0289 USDT |
0.0283 USDT |
0.0304 USDT |
0.0301 USDT |
| 2025-07-21 |
0.0289 USDT |
1,251,994.1200 |
0.0287 USDT |
0.0278 USDT |
0.0296 USDT |
0.0287 USDT |
| 2025-07-20 |
0.0286 USDT |
696,327.5000 |
0.0282 USDT |
0.0280 USDT |
0.0293 USDT |
0.0288 USDT |
| 2025-07-19 |
0.0278 USDT |
1,419,278.2600 |
0.0287 USDT |
0.0268 USDT |
0.0289 USDT |
0.0278 USDT |
| 2025-07-18 |
0.0289 USDT |
1,275,837.2700 |
0.0281 USDT |
0.0280 USDT |
0.0298 USDT |
0.0282 USDT |
| 2025-07-17 |
0.0293 USDT |
922,940.8900 |
0.0283 USDT |
0.0283 USDT |
0.0299 USDT |
0.0291 USDT |
| 2025-07-16 |
0.0286 USDT |
413,315.7900 |
0.0282 USDT |
0.0281 USDT |
0.0289 USDT |
0.0285 USDT |
| 2025-07-15 |
0.0279 USDT |
711,976.2700 |
0.0286 USDT |
0.0273 USDT |
0.0286 USDT |
0.0281 USDT |
| 2025-07-14 |
0.0291 USDT |
358,550.3600 |
0.0285 USDT |
0.0285 USDT |
0.0295 USDT |
0.0293 USDT |
| 2025-07-13 |
0.0287 USDT |
647,920.9600 |
0.0278 USDT |
0.0278 USDT |
0.0296 USDT |
0.0284 USDT |
| 2025-07-12 |
0.0281 USDT |
1,048,821.2000 |
0.0279 USDT |
0.0277 USDT |
0.0286 USDT |
0.0279 USDT |
| 2025-07-11 |
0.0284 USDT |
1,213,138.9200 |
0.0285 USDT |
0.0278 USDT |
0.0294 USDT |
0.0283 USDT |
| 2025-07-10 |
0.0280 USDT |
1,670,585.1200 |
0.0276 USDT |
0.0268 USDT |
0.0298 USDT |
0.0286 USDT |
| 2025-07-09 |
0.0273 USDT |
506,786.7100 |
0.0266 USDT |
0.0265 USDT |
0.0279 USDT |
0.0277 USDT |
| 2025-07-08 |
0.0264 USDT |
254,002.3900 |
0.0264 USDT |
0.0260 USDT |
0.0270 USDT |
0.0270 USDT |
| 2025-07-07 |
0.0268 USDT |
246,029.6800 |
0.0270 USDT |
0.0261 USDT |
0.0273 USDT |
0.0263 USDT |
| 2025-07-06 |
0.0268 USDT |
425,608.1200 |
0.0267 USDT |
0.0262 USDT |
0.0275 USDT |
0.0271 USDT |
| 2025-07-05 |
0.0274 USDT |
189,249.3000 |
0.0277 USDT |
0.0267 USDT |
0.0277 USDT |
0.0267 USDT |
| 2025-07-04 |
0.0275 USDT |
325,346.9700 |
0.0276 USDT |
0.0271 USDT |
0.0279 USDT |
0.0275 USDT |
| 2025-07-03 |
0.0278 USDT |
1,103,389.8800 |
0.0271 USDT |
0.0270 USDT |
0.0289 USDT |
0.0276 USDT |
| 2025-07-02 |
0.0268 USDT |
223,638.3400 |
0.0263 USDT |
0.0262 USDT |
0.0275 USDT |
0.0272 USDT |
| 2025-07-01 |
0.0269 USDT |
519,750.8400 |
0.0269 USDT |
0.0263 USDT |
0.0274 USDT |
0.0274 USDT |
| 2025-06-30 |
0.0270 USDT |
377,744.0200 |
0.0278 USDT |
0.0266 USDT |
0.0278 USDT |
0.0271 USDT |
| 2025-06-29 |
0.0272 USDT |
136,806.2500 |
0.0270 USDT |
0.0269 USDT |
0.0275 USDT |
0.0272 USDT |
| 2025-06-28 |
0.0270 USDT |
230,180.3100 |
0.0273 USDT |
0.0266 USDT |
0.0273 USDT |
0.0273 USDT |
| 2025-06-27 |
0.0268 USDT |
147,601.1400 |
0.0267 USDT |
0.0264 USDT |
0.0274 USDT |
0.0272 USDT |
| 2025-06-26 |
0.0274 USDT |
976,104.5100 |
0.0274 USDT |
0.0266 USDT |
0.0290 USDT |
0.0272 USDT |
| 2025-06-25 |
0.0278 USDT |
635,369.8300 |
0.0276 USDT |
0.0272 USDT |
0.0285 USDT |
0.0274 USDT |
| 2025-06-24 |
0.0285 USDT |
493,379.1900 |
0.0281 USDT |
0.0274 USDT |
0.0296 USDT |
0.0276 USDT |
| 2025-06-23 |
0.0266 USDT |
477,506.3100 |
0.0263 USDT |
0.0260 USDT |
0.0271 USDT |
0.0271 USDT |
| 2025-06-22 |
0.0271 USDT |
561,432.7600 |
0.0279 USDT |
0.0266 USDT |
0.0279 USDT |
0.0271 USDT |
| 2025-06-21 |
0.0282 USDT |
888,303.7700 |
0.0284 USDT |
0.0275 USDT |
0.0290 USDT |
0.0278 USDT |
| 2025-06-20 |
0.0294 USDT |
143,054.6000 |
0.0294 USDT |
0.0290 USDT |
0.0301 USDT |
0.0294 USDT |
| 2025-06-19 |
0.0299 USDT |
475,670.1800 |
0.0288 USDT |
0.0288 USDT |
0.0314 USDT |
0.0294 USDT |
| 2025-06-18 |
0.0287 USDT |
833,334.1800 |
0.0288 USDT |
0.0281 USDT |
0.0292 USDT |
0.0283 USDT |
| 2025-06-17 |
0.0307 USDT |
244,045.4500 |
0.0306 USDT |
0.0302 USDT |
0.0314 USDT |
0.0309 USDT |
| 2025-06-16 |
0.0320 USDT |
2,078,838.1200 |
0.0301 USDT |
0.0301 USDT |
0.0344 USDT |
0.0309 USDT |
| 2025-06-15 |
0.0302 USDT |
615,738.0400 |
0.0299 USDT |
0.0295 USDT |
0.0313 USDT |
0.0303 USDT |