Identifier on Kucoin: GHX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-26 |
0.0832 USDT |
2,830,096.1400 |
0.0864 USDT |
0.0784 USDT |
0.0887 USDT |
0.0847 USDT |
| 2024-11-25 |
0.0872 USDT |
6,228,748.1100 |
0.0847 USDT |
0.0799 USDT |
0.0963 USDT |
0.0889 USDT |
| 2024-11-24 |
0.0790 USDT |
8,050,402.1900 |
0.0715 USDT |
0.0701 USDT |
0.0921 USDT |
0.0813 USDT |
| 2024-11-23 |
0.0714 USDT |
3,446,627.7500 |
0.0690 USDT |
0.0690 USDT |
0.0740 USDT |
0.0712 USDT |
| 2024-11-22 |
0.0691 USDT |
1,934,404.0600 |
0.0705 USDT |
0.0665 USDT |
0.0711 USDT |
0.0687 USDT |
| 2024-11-21 |
0.0709 USDT |
2,560,440.5500 |
0.0683 USDT |
0.0681 USDT |
0.0744 USDT |
0.0703 USDT |
| 2024-11-20 |
0.0698 USDT |
1,463,533.3800 |
0.0694 USDT |
0.0679 USDT |
0.0723 USDT |
0.0697 USDT |
| 2024-11-19 |
0.0703 USDT |
2,595,476.9400 |
0.0708 USDT |
0.0684 USDT |
0.0721 USDT |
0.0694 USDT |
| 2024-11-18 |
0.0702 USDT |
1,933,126.6800 |
0.0681 USDT |
0.0671 USDT |
0.0740 USDT |
0.0722 USDT |
| 2024-11-17 |
0.0698 USDT |
2,288,614.7200 |
0.0700 USDT |
0.0679 USDT |
0.0736 USDT |
0.0716 USDT |
| 2024-11-16 |
0.0700 USDT |
3,493,841.2600 |
0.0679 USDT |
0.0675 USDT |
0.0741 USDT |
0.0698 USDT |
| 2024-11-15 |
0.0692 USDT |
2,223,003.5600 |
0.0689 USDT |
0.0672 USDT |
0.0718 USDT |
0.0684 USDT |
| 2024-11-14 |
0.0684 USDT |
5,027,170.0000 |
0.0674 USDT |
0.0655 USDT |
0.0724 USDT |
0.0693 USDT |
| 2024-11-13 |
0.0696 USDT |
6,083,451.5000 |
0.0738 USDT |
0.0670 USDT |
0.0742 USDT |
0.0680 USDT |
| 2024-11-12 |
0.0755 USDT |
6,619,834.5400 |
0.0749 USDT |
0.0708 USDT |
0.0801 USDT |
0.0731 USDT |
| 2024-11-11 |
0.0776 USDT |
7,331,908.7500 |
0.0786 USDT |
0.0737 USDT |
0.0828 USDT |
0.0745 USDT |
| 2024-11-10 |
0.0745 USDT |
3,691,495.6200 |
0.0725 USDT |
0.0715 USDT |
0.0792 USDT |
0.0777 USDT |
| 2024-11-09 |
0.0732 USDT |
2,632,566.5700 |
0.0739 USDT |
0.0719 USDT |
0.0756 USDT |
0.0729 USDT |
| 2024-11-08 |
0.0746 USDT |
1,801,266.2300 |
0.0748 USDT |
0.0728 USDT |
0.0758 USDT |
0.0749 USDT |
| 2024-11-07 |
0.0752 USDT |
2,841,110.3900 |
0.0753 USDT |
0.0724 USDT |
0.0790 USDT |
0.0742 USDT |
| 2024-11-06 |
0.0724 USDT |
3,719,072.4600 |
0.0687 USDT |
0.0687 USDT |
0.0757 USDT |
0.0733 USDT |
| 2024-11-05 |
0.0689 USDT |
2,913,944.2000 |
0.0683 USDT |
0.0670 USDT |
0.0729 USDT |
0.0689 USDT |
| 2024-11-04 |
0.0698 USDT |
1,988,871.6100 |
0.0712 USDT |
0.0672 USDT |
0.0728 USDT |
0.0681 USDT |
| 2024-11-03 |
0.0715 USDT |
2,751,530.1700 |
0.0713 USDT |
0.0688 USDT |
0.0788 USDT |
0.0715 USDT |
| 2024-11-02 |
0.0722 USDT |
1,628,161.1400 |
0.0724 USDT |
0.0706 USDT |
0.0748 USDT |
0.0715 USDT |
| 2024-11-01 |
0.0722 USDT |
2,274,486.7100 |
0.0722 USDT |
0.0695 USDT |
0.0765 USDT |
0.0724 USDT |
| 2024-10-31 |
0.0743 USDT |
662,339.9000 |
0.0753 USDT |
0.0724 USDT |
0.0759 USDT |
0.0730 USDT |
| 2024-10-30 |
0.0752 USDT |
2,565,185.0500 |
0.0761 USDT |
0.0726 USDT |
0.0775 USDT |
0.0758 USDT |
| 2024-10-29 |
0.0775 USDT |
3,111,865.5000 |
0.0739 USDT |
0.0739 USDT |
0.0807 USDT |
0.0769 USDT |
| 2024-10-28 |
0.0735 USDT |
1,390,407.9400 |
0.0759 USDT |
0.0705 USDT |
0.0759 USDT |
0.0720 USDT |
| 2024-10-27 |
0.0757 USDT |
1,970,332.7300 |
0.0728 USDT |
0.0714 USDT |
0.0792 USDT |
0.0765 USDT |
| 2024-10-26 |
0.0726 USDT |
2,086,944.3500 |
0.0725 USDT |
0.0701 USDT |
0.0761 USDT |
0.0710 USDT |
| 2024-10-25 |
0.0773 USDT |
2,928,941.6800 |
0.0808 USDT |
0.0725 USDT |
0.0813 USDT |
0.0742 USDT |
| 2024-10-24 |
0.0811 USDT |
1,784,292.0200 |
0.0815 USDT |
0.0778 USDT |
0.0839 USDT |
0.0815 USDT |
| 2024-10-23 |
0.0824 USDT |
2,115,436.5600 |
0.0856 USDT |
0.0790 USDT |
0.0857 USDT |
0.0818 USDT |
| 2024-10-22 |
0.0863 USDT |
2,069,999.0300 |
0.0872 USDT |
0.0832 USDT |
0.0910 USDT |
0.0855 USDT |
| 2024-10-21 |
0.0889 USDT |
1,878,765.8200 |
0.0916 USDT |
0.0866 USDT |
0.0930 USDT |
0.0879 USDT |
| 2024-10-20 |
0.0885 USDT |
1,712,244.6100 |
0.0901 USDT |
0.0862 USDT |
0.0912 USDT |
0.0909 USDT |
| 2024-10-19 |
0.0906 USDT |
2,294,472.2200 |
0.0914 USDT |
0.0882 USDT |
0.0936 USDT |
0.0901 USDT |
| 2024-10-18 |
0.0892 USDT |
2,173,974.0800 |
0.0871 USDT |
0.0857 USDT |
0.0936 USDT |
0.0916 USDT |
| 2024-10-17 |
0.0902 USDT |
1,871,415.6600 |
0.0895 USDT |
0.0869 USDT |
0.0931 USDT |
0.0875 USDT |
| 2024-10-16 |
0.0918 USDT |
1,385,185.2800 |
0.0922 USDT |
0.0899 USDT |
0.0938 USDT |
0.0911 USDT |
| 2024-10-15 |
0.0920 USDT |
3,275,789.7300 |
0.0951 USDT |
0.0889 USDT |
0.0963 USDT |
0.0912 USDT |
| 2024-10-14 |
0.0913 USDT |
2,299,890.5100 |
0.0863 USDT |
0.0860 USDT |
0.0960 USDT |
0.0944 USDT |
| 2024-10-13 |
0.0876 USDT |
2,138,654.1600 |
0.0916 USDT |
0.0850 USDT |
0.0917 USDT |
0.0873 USDT |
| 2024-10-12 |
0.0901 USDT |
3,010,206.6700 |
0.0893 USDT |
0.0869 USDT |
0.0944 USDT |
0.0932 USDT |
| 2024-10-11 |
0.0889 USDT |
2,573,744.1400 |
0.0855 USDT |
0.0850 USDT |
0.0927 USDT |
0.0907 USDT |
| 2024-10-10 |
0.0852 USDT |
1,556,921.4000 |
0.0859 USDT |
0.0820 USDT |
0.0884 USDT |
0.0827 USDT |
| 2024-10-09 |
0.0876 USDT |
2,022,182.9700 |
0.0890 USDT |
0.0854 USDT |
0.0908 USDT |
0.0859 USDT |
| 2024-10-08 |
0.0891 USDT |
2,612,091.2000 |
0.0898 USDT |
0.0849 USDT |
0.0933 USDT |
0.0884 USDT |