Identifier on Kucoin: GHX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-25 |
0.0248 USDT |
2,052,208.9400 |
0.0235 USDT |
0.0235 USDT |
0.0259 USDT |
0.0248 USDT |
| 2025-04-24 |
0.0234 USDT |
1,223,480.7900 |
0.0234 USDT |
0.0223 USDT |
0.0248 USDT |
0.0232 USDT |
| 2025-04-23 |
0.0230 USDT |
1,030,274.9600 |
0.0224 USDT |
0.0223 USDT |
0.0236 USDT |
0.0226 USDT |
| 2025-04-22 |
0.0224 USDT |
1,031,376.2900 |
0.0216 USDT |
0.0214 USDT |
0.0239 USDT |
0.0221 USDT |
| 2025-04-21 |
0.0220 USDT |
546,363.0900 |
0.0210 USDT |
0.0209 USDT |
0.0229 USDT |
0.0216 USDT |
| 2025-04-20 |
0.0211 USDT |
302,122.4600 |
0.0211 USDT |
0.0205 USDT |
0.0216 USDT |
0.0212 USDT |
| 2025-04-19 |
0.0214 USDT |
616,468.9100 |
0.0207 USDT |
0.0207 USDT |
0.0218 USDT |
0.0210 USDT |
| 2025-04-18 |
0.0204 USDT |
442,394.3000 |
0.0204 USDT |
0.0198 USDT |
0.0209 USDT |
0.0204 USDT |
| 2025-04-17 |
0.0202 USDT |
510,990.4000 |
0.0195 USDT |
0.0195 USDT |
0.0205 USDT |
0.0201 USDT |
| 2025-04-16 |
0.0199 USDT |
942,846.9300 |
0.0199 USDT |
0.0194 USDT |
0.0205 USDT |
0.0202 USDT |
| 2025-04-15 |
0.0204 USDT |
1,236,164.8900 |
0.0202 USDT |
0.0187 USDT |
0.0212 USDT |
0.0197 USDT |
| 2025-04-14 |
0.0206 USDT |
1,772,603.5900 |
0.0193 USDT |
0.0193 USDT |
0.0221 USDT |
0.0196 USDT |
| 2025-04-13 |
0.0208 USDT |
237,774.5500 |
0.0211 USDT |
0.0205 USDT |
0.0211 USDT |
0.0207 USDT |
| 2025-04-12 |
0.0210 USDT |
434,449.0600 |
0.0201 USDT |
0.0201 USDT |
0.0218 USDT |
0.0208 USDT |
| 2025-04-11 |
0.0205 USDT |
924,378.1200 |
0.0202 USDT |
0.0196 USDT |
0.0213 USDT |
0.0208 USDT |
| 2025-04-10 |
0.0207 USDT |
2,756,909.1300 |
0.0201 USDT |
0.0196 USDT |
0.0220 USDT |
0.0204 USDT |
| 2025-04-09 |
0.0189 USDT |
4,911,465.1600 |
0.0187 USDT |
0.0181 USDT |
0.0200 USDT |
0.0200 USDT |
| 2025-04-08 |
0.0202 USDT |
551,623.6000 |
0.0204 USDT |
0.0199 USDT |
0.0206 USDT |
0.0203 USDT |
| 2025-04-07 |
0.0197 USDT |
4,993,430.6900 |
0.0204 USDT |
0.0180 USDT |
0.0213 USDT |
0.0197 USDT |
| 2025-04-06 |
0.0225 USDT |
438,934.6100 |
0.0225 USDT |
0.0223 USDT |
0.0229 USDT |
0.0225 USDT |
| 2025-04-05 |
0.0230 USDT |
466,998.1100 |
0.0228 USDT |
0.0225 USDT |
0.0234 USDT |
0.0231 USDT |
| 2025-04-04 |
0.0225 USDT |
488,868.9900 |
0.0225 USDT |
0.0221 USDT |
0.0229 USDT |
0.0222 USDT |
| 2025-04-03 |
0.0226 USDT |
1,622,412.2200 |
0.0221 USDT |
0.0217 USDT |
0.0233 USDT |
0.0222 USDT |
| 2025-04-02 |
0.0236 USDT |
1,068,893.6400 |
0.0241 USDT |
0.0232 USDT |
0.0246 USDT |
0.0238 USDT |
| 2025-04-01 |
0.0249 USDT |
2,610,852.8000 |
0.0243 USDT |
0.0240 USDT |
0.0267 USDT |
0.0245 USDT |
| 2025-03-31 |
0.0249 USDT |
6,110,366.9300 |
0.0236 USDT |
0.0228 USDT |
0.0276 USDT |
0.0245 USDT |
| 2025-03-30 |
0.0240 USDT |
692,245.7900 |
0.0235 USDT |
0.0234 USDT |
0.0243 USDT |
0.0240 USDT |
| 2025-03-29 |
0.0241 USDT |
1,317,688.8700 |
0.0242 USDT |
0.0235 USDT |
0.0250 USDT |
0.0237 USDT |
| 2025-03-28 |
0.0250 USDT |
1,656,414.9400 |
0.0262 USDT |
0.0238 USDT |
0.0265 USDT |
0.0239 USDT |
| 2025-03-27 |
0.0265 USDT |
1,444,592.9000 |
0.0256 USDT |
0.0255 USDT |
0.0279 USDT |
0.0265 USDT |
| 2025-03-26 |
0.0258 USDT |
1,012,595.2000 |
0.0257 USDT |
0.0250 USDT |
0.0264 USDT |
0.0253 USDT |
| 2025-03-25 |
0.0263 USDT |
1,669,181.5200 |
0.0249 USDT |
0.0249 USDT |
0.0277 USDT |
0.0257 USDT |
| 2025-03-24 |
0.0255 USDT |
813,972.6400 |
0.0245 USDT |
0.0245 USDT |
0.0265 USDT |
0.0256 USDT |
| 2025-03-23 |
0.0247 USDT |
1,023,881.6600 |
0.0252 USDT |
0.0241 USDT |
0.0253 USDT |
0.0246 USDT |
| 2025-03-22 |
0.0266 USDT |
559,986.0000 |
0.0263 USDT |
0.0261 USDT |
0.0271 USDT |
0.0262 USDT |
| 2025-03-21 |
0.0268 USDT |
511,767.2200 |
0.0273 USDT |
0.0262 USDT |
0.0273 USDT |
0.0264 USDT |
| 2025-03-20 |
0.0282 USDT |
3,139,466.0600 |
0.0262 USDT |
0.0262 USDT |
0.0316 USDT |
0.0270 USDT |
| 2025-03-19 |
0.0259 USDT |
1,289,078.1200 |
0.0249 USDT |
0.0244 USDT |
0.0270 USDT |
0.0264 USDT |
| 2025-03-18 |
0.0254 USDT |
1,593,087.6400 |
0.0254 USDT |
0.0243 USDT |
0.0268 USDT |
0.0250 USDT |
| 2025-03-17 |
0.0253 USDT |
1,161,352.1000 |
0.0246 USDT |
0.0244 USDT |
0.0262 USDT |
0.0255 USDT |
| 2025-03-16 |
0.0258 USDT |
1,747,125.6900 |
0.0251 USDT |
0.0245 USDT |
0.0271 USDT |
0.0250 USDT |
| 2025-03-15 |
0.0251 USDT |
577,661.5200 |
0.0253 USDT |
0.0246 USDT |
0.0255 USDT |
0.0254 USDT |
| 2025-03-14 |
0.0252 USDT |
136,147.2700 |
0.0246 USDT |
0.0245 USDT |
0.0256 USDT |
0.0253 USDT |
| 2025-03-13 |
0.0253 USDT |
2,571,693.8200 |
0.0246 USDT |
0.0242 USDT |
0.0270 USDT |
0.0249 USDT |
| 2025-03-12 |
0.0242 USDT |
3,680,018.9900 |
0.0240 USDT |
0.0230 USDT |
0.0253 USDT |
0.0240 USDT |
| 2025-03-11 |
0.0231 USDT |
3,517,517.1700 |
0.0232 USDT |
0.0206 USDT |
0.0251 USDT |
0.0248 USDT |
| 2025-03-10 |
0.0259 USDT |
8,822,317.5400 |
0.0275 USDT |
0.0223 USDT |
0.0281 USDT |
0.0228 USDT |
| 2025-03-09 |
0.0281 USDT |
2,798,142.3900 |
0.0301 USDT |
0.0262 USDT |
0.0302 USDT |
0.0272 USDT |
| 2025-03-08 |
0.0310 USDT |
2,599,977.2700 |
0.0304 USDT |
0.0300 USDT |
0.0328 USDT |
0.0300 USDT |
| 2025-03-07 |
0.0313 USDT |
3,076,140.1300 |
0.0321 USDT |
0.0300 USDT |
0.0330 USDT |
0.0306 USDT |