Identifier on Kucoin: GHX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-07 |
0.0313 USDT |
3,076,140.1300 |
0.0321 USDT |
0.0300 USDT |
0.0330 USDT |
0.0306 USDT |
| 2025-03-06 |
0.0321 USDT |
2,885,748.6200 |
0.0325 USDT |
0.0302 USDT |
0.0353 USDT |
0.0335 USDT |
| 2025-03-05 |
0.0328 USDT |
5,707,048.0000 |
0.0290 USDT |
0.0288 USDT |
0.0360 USDT |
0.0357 USDT |
| 2025-03-04 |
0.0293 USDT |
5,606,146.7400 |
0.0300 USDT |
0.0276 USDT |
0.0331 USDT |
0.0284 USDT |
| 2025-03-03 |
0.0320 USDT |
2,447,344.4200 |
0.0349 USDT |
0.0300 USDT |
0.0349 USDT |
0.0303 USDT |
| 2025-03-02 |
0.0349 USDT |
7,750,581.1500 |
0.0400 USDT |
0.0319 USDT |
0.0400 USDT |
0.0339 USDT |
| 2025-03-01 |
0.0373 USDT |
6,270,547.7100 |
0.0304 USDT |
0.0301 USDT |
0.0420 USDT |
0.0397 USDT |
| 2025-02-28 |
0.0299 USDT |
2,983,470.5900 |
0.0313 USDT |
0.0285 USDT |
0.0316 USDT |
0.0308 USDT |
| 2025-02-27 |
0.0315 USDT |
1,360,976.2200 |
0.0309 USDT |
0.0301 USDT |
0.0327 USDT |
0.0319 USDT |
| 2025-02-26 |
0.0319 USDT |
1,514,435.8700 |
0.0323 USDT |
0.0307 USDT |
0.0333 USDT |
0.0315 USDT |
| 2025-02-25 |
0.0315 USDT |
3,928,548.0500 |
0.0311 USDT |
0.0301 USDT |
0.0342 USDT |
0.0327 USDT |
| 2025-02-24 |
0.0353 USDT |
2,154,908.8300 |
0.0370 USDT |
0.0334 USDT |
0.0385 USDT |
0.0335 USDT |
| 2025-02-23 |
0.0368 USDT |
1,164,274.0700 |
0.0359 USDT |
0.0356 USDT |
0.0383 USDT |
0.0368 USDT |
| 2025-02-22 |
0.0360 USDT |
508,569.1400 |
0.0353 USDT |
0.0352 USDT |
0.0364 USDT |
0.0359 USDT |
| 2025-02-21 |
0.0369 USDT |
571,404.0200 |
0.0364 USDT |
0.0358 USDT |
0.0378 USDT |
0.0359 USDT |
| 2025-02-20 |
0.0361 USDT |
543,551.0500 |
0.0356 USDT |
0.0356 USDT |
0.0366 USDT |
0.0362 USDT |
| 2025-02-19 |
0.0357 USDT |
554,011.5200 |
0.0356 USDT |
0.0350 USDT |
0.0366 USDT |
0.0357 USDT |
| 2025-02-18 |
0.0359 USDT |
462,286.3100 |
0.0369 USDT |
0.0351 USDT |
0.0371 USDT |
0.0351 USDT |
| 2025-02-17 |
0.0371 USDT |
902,693.4000 |
0.0372 USDT |
0.0363 USDT |
0.0380 USDT |
0.0371 USDT |
| 2025-02-16 |
0.0369 USDT |
678,555.8300 |
0.0372 USDT |
0.0364 USDT |
0.0378 USDT |
0.0373 USDT |
| 2025-02-15 |
0.0378 USDT |
1,049,694.4400 |
0.0379 USDT |
0.0371 USDT |
0.0389 USDT |
0.0372 USDT |
| 2025-02-14 |
0.0376 USDT |
1,975,744.3300 |
0.0376 USDT |
0.0365 USDT |
0.0391 USDT |
0.0381 USDT |
| 2025-02-13 |
0.0381 USDT |
2,204,984.7600 |
0.0397 USDT |
0.0374 USDT |
0.0398 USDT |
0.0376 USDT |
| 2025-02-12 |
0.0388 USDT |
1,980,279.2000 |
0.0395 USDT |
0.0373 USDT |
0.0402 USDT |
0.0396 USDT |
| 2025-02-11 |
0.0402 USDT |
525,016.1300 |
0.0393 USDT |
0.0390 USDT |
0.0410 USDT |
0.0396 USDT |
| 2025-02-10 |
0.0404 USDT |
1,561,588.5200 |
0.0382 USDT |
0.0380 USDT |
0.0426 USDT |
0.0393 USDT |
| 2025-02-09 |
0.0415 USDT |
3,268,787.5200 |
0.0440 USDT |
0.0387 USDT |
0.0440 USDT |
0.0395 USDT |
| 2025-02-08 |
0.0433 USDT |
5,848,267.1300 |
0.0386 USDT |
0.0374 USDT |
0.0498 USDT |
0.0440 USDT |
| 2025-02-07 |
0.0395 USDT |
2,909,685.0500 |
0.0401 USDT |
0.0375 USDT |
0.0422 USDT |
0.0377 USDT |
| 2025-02-06 |
0.0425 USDT |
2,701,719.0200 |
0.0452 USDT |
0.0399 USDT |
0.0472 USDT |
0.0406 USDT |
| 2025-02-05 |
0.0466 USDT |
1,089,875.4300 |
0.0470 USDT |
0.0455 USDT |
0.0483 USDT |
0.0457 USDT |
| 2025-02-04 |
0.0482 USDT |
2,470,389.1100 |
0.0506 USDT |
0.0458 USDT |
0.0520 USDT |
0.0472 USDT |
| 2025-02-03 |
0.0463 USDT |
5,517,978.7300 |
0.0485 USDT |
0.0405 USDT |
0.0493 USDT |
0.0481 USDT |
| 2025-02-02 |
0.0558 USDT |
4,666,425.2500 |
0.0593 USDT |
0.0500 USDT |
0.0596 USDT |
0.0515 USDT |
| 2025-02-01 |
0.0620 USDT |
1,496,810.4000 |
0.0625 USDT |
0.0603 USDT |
0.0647 USDT |
0.0620 USDT |
| 2025-01-31 |
0.0632 USDT |
1,097,728.2800 |
0.0627 USDT |
0.0611 USDT |
0.0662 USDT |
0.0624 USDT |
| 2025-01-30 |
0.0630 USDT |
1,410,170.0200 |
0.0610 USDT |
0.0602 USDT |
0.0665 USDT |
0.0629 USDT |
| 2025-01-29 |
0.0621 USDT |
1,850,100.5600 |
0.0610 USDT |
0.0597 USDT |
0.0646 USDT |
0.0609 USDT |
| 2025-01-28 |
0.0645 USDT |
2,606,590.4100 |
0.0584 USDT |
0.0573 USDT |
0.0708 USDT |
0.0630 USDT |
| 2025-01-27 |
0.0571 USDT |
2,486,738.5700 |
0.0598 USDT |
0.0543 USDT |
0.0601 USDT |
0.0573 USDT |
| 2025-01-26 |
0.0629 USDT |
929,387.1000 |
0.0612 USDT |
0.0612 USDT |
0.0653 USDT |
0.0635 USDT |
| 2025-01-25 |
0.0605 USDT |
989,925.8700 |
0.0595 USDT |
0.0589 USDT |
0.0618 USDT |
0.0605 USDT |
| 2025-01-24 |
0.0605 USDT |
904,050.1300 |
0.0578 USDT |
0.0573 USDT |
0.0638 USDT |
0.0604 USDT |
| 2025-01-23 |
0.0584 USDT |
1,758,621.7900 |
0.0617 USDT |
0.0560 USDT |
0.0621 USDT |
0.0580 USDT |
| 2025-01-22 |
0.0618 USDT |
1,462,231.0000 |
0.0606 USDT |
0.0593 USDT |
0.0653 USDT |
0.0611 USDT |
| 2025-01-21 |
0.0586 USDT |
2,501,807.1200 |
0.0581 USDT |
0.0564 USDT |
0.0613 USDT |
0.0606 USDT |
| 2025-01-20 |
0.0615 USDT |
3,098,859.5300 |
0.0597 USDT |
0.0582 USDT |
0.0642 USDT |
0.0615 USDT |
| 2025-01-19 |
0.0634 USDT |
3,851,301.9800 |
0.0638 USDT |
0.0601 USDT |
0.0678 USDT |
0.0658 USDT |
| 2025-01-18 |
0.0648 USDT |
3,059,250.1500 |
0.0674 USDT |
0.0622 USDT |
0.0686 USDT |
0.0635 USDT |
| 2025-01-17 |
0.0666 USDT |
2,899,197.1800 |
0.0668 USDT |
0.0651 USDT |
0.0692 USDT |
0.0685 USDT |