Identifier on Kucoin: GHX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-16 |
0.0675 USDT |
816,413.5500 |
0.0681 USDT |
0.0654 USDT |
0.0690 USDT |
0.0666 USDT |
| 2025-01-15 |
0.0675 USDT |
1,514,156.2200 |
0.0675 USDT |
0.0664 USDT |
0.0690 USDT |
0.0673 USDT |
| 2025-01-14 |
0.0677 USDT |
1,125,188.3500 |
0.0669 USDT |
0.0664 USDT |
0.0703 USDT |
0.0678 USDT |
| 2025-01-13 |
0.0650 USDT |
2,661,335.1200 |
0.0682 USDT |
0.0614 USDT |
0.0686 USDT |
0.0648 USDT |
| 2025-01-12 |
0.0680 USDT |
1,234,950.1100 |
0.0685 USDT |
0.0658 USDT |
0.0700 USDT |
0.0684 USDT |
| 2025-01-11 |
0.0685 USDT |
719,915.4800 |
0.0690 USDT |
0.0674 USDT |
0.0696 USDT |
0.0681 USDT |
| 2025-01-10 |
0.0681 USDT |
3,013,433.6100 |
0.0686 USDT |
0.0636 USDT |
0.0700 USDT |
0.0690 USDT |
| 2025-01-09 |
0.0687 USDT |
1,665,172.0700 |
0.0704 USDT |
0.0667 USDT |
0.0712 USDT |
0.0676 USDT |
| 2025-01-08 |
0.0700 USDT |
2,447,524.3400 |
0.0724 USDT |
0.0681 USDT |
0.0734 USDT |
0.0696 USDT |
| 2025-01-07 |
0.0762 USDT |
1,213,667.4100 |
0.0769 USDT |
0.0734 USDT |
0.0782 USDT |
0.0735 USDT |
| 2025-01-06 |
0.0771 USDT |
1,912,464.3400 |
0.0769 USDT |
0.0752 USDT |
0.0799 USDT |
0.0771 USDT |
| 2025-01-05 |
0.0774 USDT |
1,483,884.7700 |
0.0761 USDT |
0.0758 USDT |
0.0810 USDT |
0.0766 USDT |
| 2025-01-04 |
0.0773 USDT |
2,569,540.3700 |
0.0763 USDT |
0.0739 USDT |
0.0823 USDT |
0.0803 USDT |
| 2025-01-03 |
0.0716 USDT |
1,079,008.5100 |
0.0718 USDT |
0.0698 USDT |
0.0746 USDT |
0.0746 USDT |
| 2025-01-02 |
0.0706 USDT |
3,680,296.9100 |
0.0698 USDT |
0.0676 USDT |
0.0742 USDT |
0.0720 USDT |
| 2025-01-01 |
0.0705 USDT |
1,641,889.9000 |
0.0704 USDT |
0.0677 USDT |
0.0738 USDT |
0.0723 USDT |
| 2024-12-31 |
0.0715 USDT |
1,722,904.0600 |
0.0714 USDT |
0.0697 USDT |
0.0776 USDT |
0.0717 USDT |
| 2024-12-30 |
0.0725 USDT |
1,541,607.6800 |
0.0737 USDT |
0.0704 USDT |
0.0739 USDT |
0.0733 USDT |
| 2024-12-29 |
0.0744 USDT |
2,564,087.0900 |
0.0750 USDT |
0.0722 USDT |
0.0774 USDT |
0.0738 USDT |
| 2024-12-28 |
0.0741 USDT |
1,881,991.7100 |
0.0734 USDT |
0.0724 USDT |
0.0761 USDT |
0.0743 USDT |
| 2024-12-27 |
0.0756 USDT |
1,968,306.2200 |
0.0739 USDT |
0.0731 USDT |
0.0789 USDT |
0.0739 USDT |
| 2024-12-26 |
0.0762 USDT |
2,531,561.1700 |
0.0791 USDT |
0.0730 USDT |
0.0797 USDT |
0.0737 USDT |
| 2024-12-25 |
0.0801 USDT |
964,277.1300 |
0.0809 USDT |
0.0786 USDT |
0.0822 USDT |
0.0791 USDT |
| 2024-12-24 |
0.0798 USDT |
1,172,467.0500 |
0.0797 USDT |
0.0776 USDT |
0.0822 USDT |
0.0815 USDT |
| 2024-12-23 |
0.0782 USDT |
829,125.0100 |
0.0788 USDT |
0.0766 USDT |
0.0809 USDT |
0.0769 USDT |
| 2024-12-22 |
0.0800 USDT |
4,318,901.2800 |
0.0751 USDT |
0.0730 USDT |
0.0918 USDT |
0.0786 USDT |
| 2024-12-21 |
0.0788 USDT |
4,666,145.1700 |
0.0802 USDT |
0.0750 USDT |
0.0924 USDT |
0.0772 USDT |
| 2024-12-20 |
0.0742 USDT |
8,679,386.2200 |
0.0764 USDT |
0.0667 USDT |
0.0818 USDT |
0.0790 USDT |
| 2024-12-19 |
0.0806 USDT |
6,897,396.1900 |
0.0867 USDT |
0.0745 USDT |
0.0893 USDT |
0.0763 USDT |
| 2024-12-18 |
0.0918 USDT |
4,308,310.5600 |
0.0918 USDT |
0.0872 USDT |
0.0991 USDT |
0.0922 USDT |
| 2024-12-17 |
0.0945 USDT |
3,427,257.5000 |
0.0950 USDT |
0.0916 USDT |
0.0991 USDT |
0.0941 USDT |
| 2024-12-16 |
0.0982 USDT |
3,071,709.3800 |
0.1032 USDT |
0.0938 USDT |
0.1052 USDT |
0.0950 USDT |
| 2024-12-15 |
0.1064 USDT |
1,368,611.6400 |
0.1058 USDT |
0.1037 USDT |
0.1111 USDT |
0.1064 USDT |
| 2024-12-14 |
0.1099 USDT |
3,385,225.3500 |
0.1040 USDT |
0.1024 USDT |
0.1188 USDT |
0.1125 USDT |
| 2024-12-13 |
0.1004 USDT |
3,253,611.0900 |
0.0949 USDT |
0.0937 USDT |
0.1163 USDT |
0.1060 USDT |
| 2024-12-12 |
0.0998 USDT |
2,991,540.5900 |
0.0986 USDT |
0.0955 USDT |
0.1048 USDT |
0.0989 USDT |
| 2024-12-11 |
0.0954 USDT |
3,708,661.7300 |
0.0912 USDT |
0.0863 USDT |
0.1073 USDT |
0.0978 USDT |
| 2024-12-10 |
0.0894 USDT |
3,739,749.5400 |
0.0935 USDT |
0.0843 USDT |
0.0939 USDT |
0.0869 USDT |
| 2024-12-09 |
0.1027 USDT |
5,971,684.1600 |
0.1126 USDT |
0.0861 USDT |
0.1129 USDT |
0.0946 USDT |
| 2024-12-08 |
0.1145 USDT |
2,740,027.2700 |
0.1182 USDT |
0.1102 USDT |
0.1193 USDT |
0.1129 USDT |
| 2024-12-07 |
0.1203 USDT |
2,955,579.8300 |
0.1239 USDT |
0.1164 USDT |
0.1281 USDT |
0.1194 USDT |
| 2024-12-06 |
0.1198 USDT |
5,878,339.1800 |
0.1187 USDT |
0.1140 USDT |
0.1283 USDT |
0.1217 USDT |