Identifier on Kucoin: GHX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-14 |
0.0304 USDT |
292,839.7100 |
0.0299 USDT |
0.0299 USDT |
0.0312 USDT |
0.0303 USDT |
| 2025-06-13 |
0.0299 USDT |
1,056,191.6400 |
0.0310 USDT |
0.0290 USDT |
0.0312 USDT |
0.0299 USDT |
| 2025-06-12 |
0.0327 USDT |
1,038,601.0800 |
0.0307 USDT |
0.0301 USDT |
0.0352 USDT |
0.0337 USDT |
| 2025-06-11 |
0.0317 USDT |
588,026.1500 |
0.0313 USDT |
0.0310 USDT |
0.0330 USDT |
0.0313 USDT |
| 2025-06-10 |
0.0316 USDT |
283,621.1700 |
0.0309 USDT |
0.0308 USDT |
0.0325 USDT |
0.0310 USDT |
| 2025-06-09 |
0.0299 USDT |
635,627.4200 |
0.0291 USDT |
0.0288 USDT |
0.0307 USDT |
0.0297 USDT |
| 2025-06-08 |
0.0300 USDT |
1,299,938.6600 |
0.0297 USDT |
0.0286 USDT |
0.0317 USDT |
0.0294 USDT |
| 2025-06-07 |
0.0305 USDT |
443,527.4500 |
0.0302 USDT |
0.0298 USDT |
0.0313 USDT |
0.0301 USDT |
| 2025-06-06 |
0.0299 USDT |
419,691.9200 |
0.0290 USDT |
0.0289 USDT |
0.0311 USDT |
0.0309 USDT |
| 2025-06-05 |
0.0317 USDT |
333,928.2300 |
0.0321 USDT |
0.0311 USDT |
0.0324 USDT |
0.0316 USDT |
| 2025-06-04 |
0.0341 USDT |
1,535,211.4100 |
0.0351 USDT |
0.0319 USDT |
0.0356 USDT |
0.0320 USDT |
| 2025-06-03 |
0.0326 USDT |
2,635,503.2300 |
0.0305 USDT |
0.0303 USDT |
0.0359 USDT |
0.0343 USDT |
| 2025-06-02 |
0.0313 USDT |
218,622.2600 |
0.0321 USDT |
0.0309 USDT |
0.0321 USDT |
0.0310 USDT |
| 2025-06-01 |
0.0313 USDT |
633,538.9200 |
0.0318 USDT |
0.0310 USDT |
0.0318 USDT |
0.0315 USDT |
| 2025-05-31 |
0.0322 USDT |
1,946,472.3400 |
0.0331 USDT |
0.0313 USDT |
0.0338 USDT |
0.0317 USDT |
| 2025-05-30 |
0.0374 USDT |
1,169,306.2500 |
0.0402 USDT |
0.0359 USDT |
0.0404 USDT |
0.0363 USDT |
| 2025-05-29 |
0.0377 USDT |
644,703.6600 |
0.0378 USDT |
0.0371 USDT |
0.0384 USDT |
0.0372 USDT |
| 2025-05-28 |
0.0386 USDT |
637,198.9100 |
0.0385 USDT |
0.0375 USDT |
0.0400 USDT |
0.0376 USDT |
| 2025-05-27 |
0.0385 USDT |
415,595.1800 |
0.0381 USDT |
0.0378 USDT |
0.0394 USDT |
0.0391 USDT |
| 2025-05-26 |
0.0413 USDT |
1,926,864.4000 |
0.0371 USDT |
0.0366 USDT |
0.0450 USDT |
0.0405 USDT |
| 2025-05-25 |
0.0386 USDT |
2,562,436.2800 |
0.0369 USDT |
0.0361 USDT |
0.0411 USDT |
0.0373 USDT |
| 2025-05-24 |
0.0365 USDT |
328,973.0200 |
0.0364 USDT |
0.0359 USDT |
0.0370 USDT |
0.0369 USDT |
| 2025-05-23 |
0.0383 USDT |
1,296,820.5800 |
0.0378 USDT |
0.0370 USDT |
0.0394 USDT |
0.0374 USDT |
| 2025-05-22 |
0.0377 USDT |
328,224.2400 |
0.0370 USDT |
0.0369 USDT |
0.0383 USDT |
0.0380 USDT |
| 2025-05-21 |
0.0374 USDT |
444,933.5900 |
0.0372 USDT |
0.0367 USDT |
0.0382 USDT |
0.0368 USDT |
| 2025-05-20 |
0.0376 USDT |
424,506.6600 |
0.0377 USDT |
0.0368 USDT |
0.0385 USDT |
0.0368 USDT |
| 2025-05-19 |
0.0378 USDT |
571,902.9700 |
0.0385 USDT |
0.0371 USDT |
0.0390 USDT |
0.0379 USDT |
| 2025-05-18 |
0.0389 USDT |
214,746.4100 |
0.0382 USDT |
0.0382 USDT |
0.0396 USDT |
0.0392 USDT |
| 2025-05-17 |
0.0387 USDT |
376,251.5100 |
0.0387 USDT |
0.0382 USDT |
0.0395 USDT |
0.0385 USDT |
| 2025-05-16 |
0.0393 USDT |
1,005,621.5500 |
0.0384 USDT |
0.0383 USDT |
0.0407 USDT |
0.0388 USDT |
| 2025-05-15 |
0.0393 USDT |
956,566.1400 |
0.0394 USDT |
0.0381 USDT |
0.0416 USDT |
0.0384 USDT |
| 2025-05-14 |
0.0402 USDT |
747,123.6800 |
0.0407 USDT |
0.0393 USDT |
0.0413 USDT |
0.0394 USDT |
| 2025-05-13 |
0.0399 USDT |
1,991,606.8800 |
0.0403 USDT |
0.0383 USDT |
0.0410 USDT |
0.0402 USDT |
| 2025-05-12 |
0.0414 USDT |
1,713,754.3100 |
0.0406 USDT |
0.0397 USDT |
0.0434 USDT |
0.0408 USDT |
| 2025-05-11 |
0.0417 USDT |
2,973,060.3500 |
0.0423 USDT |
0.0399 USDT |
0.0442 USDT |
0.0414 USDT |
| 2025-05-10 |
0.0416 USDT |
4,438,098.7200 |
0.0399 USDT |
0.0399 USDT |
0.0448 USDT |
0.0425 USDT |
| 2025-05-09 |
0.0405 USDT |
3,708,011.7700 |
0.0385 USDT |
0.0379 USDT |
0.0430 USDT |
0.0395 USDT |
| 2025-05-08 |
0.0403 USDT |
7,711,168.4000 |
0.0395 USDT |
0.0379 USDT |
0.0443 USDT |
0.0388 USDT |
| 2025-05-07 |
0.0409 USDT |
3,750,096.2100 |
0.0385 USDT |
0.0361 USDT |
0.0453 USDT |
0.0419 USDT |
| 2025-05-06 |
0.0392 USDT |
1,647,845.7000 |
0.0406 USDT |
0.0369 USDT |
0.0416 USDT |
0.0373 USDT |
| 2025-05-05 |
0.0447 USDT |
3,963,969.3000 |
0.0442 USDT |
0.0409 USDT |
0.0481 USDT |
0.0421 USDT |