Identifier on OKEx: GHST-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-06-07 |
0.3852 USDT |
61,356.4084 GHST |
0.3787 USDT |
0.3713 USDT |
0.4081 USDT |
0.3825 USDT |
2025-06-06 |
0.3733 USDT |
23,512.9616 GHST |
0.3638 USDT |
0.3600 USDT |
0.3838 USDT |
0.3787 USDT |
2025-06-05 |
0.3881 USDT |
37,549.1020 GHST |
0.3979 USDT |
0.3600 USDT |
0.4150 USDT |
0.3681 USDT |
2025-06-04 |
0.4097 USDT |
39,408.4537 GHST |
0.4061 USDT |
0.3940 USDT |
0.4185 USDT |
0.4030 USDT |
2025-06-03 |
0.4031 USDT |
74,401.6136 GHST |
0.4167 USDT |
0.3760 USDT |
0.4298 USDT |
0.4078 USDT |
2025-06-02 |
0.4067 USDT |
13,688.1664 GHST |
0.4101 USDT |
0.4000 USDT |
0.4173 USDT |
0.4162 USDT |
2025-06-01 |
0.4029 USDT |
8,874.3847 GHST |
0.3970 USDT |
0.3925 USDT |
0.4111 USDT |
0.4111 USDT |
2025-05-31 |
0.3909 USDT |
24,471.3682 GHST |
0.3982 USDT |
0.3832 USDT |
0.4014 USDT |
0.3990 USDT |
2025-05-30 |
0.4172 USDT |
38,772.1694 GHST |
0.4346 USDT |
0.3973 USDT |
0.4382 USDT |
0.3989 USDT |
2025-05-29 |
0.4414 USDT |
30,359.3686 GHST |
0.4500 USDT |
0.4319 USDT |
0.4559 USDT |
0.4319 USDT |
2025-05-28 |
0.4454 USDT |
21,419.6720 GHST |
0.4501 USDT |
0.4367 USDT |
0.4547 USDT |
0.4483 USDT |
2025-05-27 |
0.4653 USDT |
113,975.2639 GHST |
0.4615 USDT |
0.4162 USDT |
0.4819 USDT |
0.4501 USDT |
2025-05-26 |
0.4644 USDT |
25,611.7483 GHST |
0.4595 USDT |
0.4514 USDT |
0.4737 USDT |
0.4594 USDT |
2025-05-25 |
0.4516 USDT |
28,650.0615 GHST |
0.4644 USDT |
0.4444 USDT |
0.4644 USDT |
0.4595 USDT |
2025-05-24 |
0.4741 USDT |
176,065.2848 GHST |
0.4793 USDT |
0.4613 USDT |
0.4923 USDT |
0.4645 USDT |
2025-05-23 |
0.5230 USDT |
181,701.2488 GHST |
0.5427 USDT |
0.4796 USDT |
0.5539 USDT |
0.4816 USDT |
2025-05-22 |
0.5343 USDT |
174,021.7540 GHST |
0.5169 USDT |
0.5168 USDT |
0.5529 USDT |
0.5399 USDT |
2025-05-21 |
0.5049 USDT |
187,680.7001 GHST |
0.5038 USDT |
0.4909 USDT |
0.5185 USDT |
0.5135 USDT |
2025-05-20 |
0.4999 USDT |
137,348.2240 GHST |
0.5054 USDT |
0.4750 USDT |
0.5190 USDT |
0.5051 USDT |
2025-05-19 |
0.5066 USDT |
253,721.7062 GHST |
0.5350 USDT |
0.4970 USDT |
0.5373 USDT |
0.5059 USDT |
2025-05-18 |
0.5241 USDT |
37,136.2532 GHST |
0.5173 USDT |
0.5040 USDT |
0.5417 USDT |
0.5354 USDT |
2025-05-17 |
0.5251 USDT |
137,871.8943 GHST |
0.5515 USDT |
0.5101 USDT |
0.5516 USDT |
0.5121 USDT |
2025-05-16 |
0.5492 USDT |
127,078.3466 GHST |
0.5347 USDT |
0.5277 USDT |
0.5679 USDT |
0.5531 USDT |
2025-05-15 |
0.5540 USDT |
28,738.7723 GHST |
0.5746 USDT |
0.5238 USDT |
0.5915 USDT |
0.5339 USDT |
2025-05-14 |
0.5888 USDT |
10,639.7550 GHST |
0.6146 USDT |
0.5706 USDT |
0.6156 USDT |
0.5706 USDT |
2025-05-13 |
0.5998 USDT |
31,174.6262 GHST |
0.6086 USDT |
0.5713 USDT |
0.6186 USDT |
0.6163 USDT |
2025-05-12 |
0.6024 USDT |
72,190.0103 GHST |
0.5752 USDT |
0.5693 USDT |
0.6270 USDT |
0.6086 USDT |
2025-05-11 |
0.5713 USDT |
68,593.9175 GHST |
0.5734 USDT |
0.5551 USDT |
0.6090 USDT |
0.5774 USDT |
2025-05-10 |
0.5553 USDT |
70,283.3028 GHST |
0.5285 USDT |
0.5277 USDT |
0.5939 USDT |
0.5735 USDT |
2025-05-09 |
0.5071 USDT |
74,968.3235 GHST |
0.4879 USDT |
0.4857 USDT |
0.5312 USDT |
0.5298 USDT |
2025-05-08 |
0.4717 USDT |
38,498.5972 GHST |
0.4382 USDT |
0.4378 USDT |
0.4890 USDT |
0.4856 USDT |
2025-05-07 |
0.4444 USDT |
58,053.0320 GHST |
0.4400 USDT |
0.4257 USDT |
0.4674 USDT |
0.4378 USDT |
2025-05-06 |
0.4395 USDT |
14,168.7281 GHST |
0.4566 USDT |
0.4246 USDT |
0.4566 USDT |
0.4410 USDT |
2025-05-05 |
0.4550 USDT |
13,877.5852 GHST |
0.4576 USDT |
0.4471 USDT |
0.4623 USDT |
0.4568 USDT |
2025-05-04 |
0.4651 USDT |
97,776.4519 GHST |
0.4703 USDT |
0.4540 USDT |
0.4857 USDT |
0.4582 USDT |
2025-05-03 |
0.4861 USDT |
28,911.9411 GHST |
0.5074 USDT |
0.4687 USDT |
0.5124 USDT |
0.4814 USDT |
2025-05-02 |
0.5115 USDT |
18,759.0868 GHST |
0.5125 USDT |
0.5016 USDT |
0.5179 USDT |
0.5064 USDT |
2025-05-01 |
0.5260 USDT |
106,998.8019 GHST |
0.5067 USDT |
0.5063 USDT |
0.5386 USDT |
0.5089 USDT |
2025-04-30 |
0.5025 USDT |
13,509.8692 GHST |
0.4947 USDT |
0.4916 USDT |
0.5221 USDT |
0.5075 USDT |
2025-04-29 |
0.4996 USDT |
45,341.4893 GHST |
0.5071 USDT |
0.4890 USDT |
0.5205 USDT |
0.4937 USDT |
2025-04-28 |
0.4963 USDT |
39,700.2249 GHST |
0.4941 USDT |
0.4821 USDT |
0.5141 USDT |
0.5067 USDT |
2025-04-27 |
0.5070 USDT |
22,552.3562 GHST |
0.5278 USDT |
0.4937 USDT |
0.5316 USDT |
0.4953 USDT |
2025-04-26 |
0.5296 USDT |
31,321.3793 GHST |
0.5208 USDT |
0.5184 USDT |
0.5415 USDT |
0.5297 USDT |
2025-04-25 |
0.5199 USDT |
63,274.4004 GHST |
0.5132 USDT |
0.5025 USDT |
0.5333 USDT |
0.5201 USDT |
2025-04-24 |
0.5055 USDT |
43,003.8465 GHST |
0.4996 USDT |
0.4915 USDT |
0.5155 USDT |
0.5124 USDT |
2025-04-23 |
0.4967 USDT |
70,683.9001 GHST |
0.4895 USDT |
0.4835 USDT |
0.5200 USDT |
0.5017 USDT |
2025-04-22 |
0.4736 USDT |
36,135.8628 GHST |
0.4677 USDT |
0.4558 USDT |
0.4924 USDT |
0.4895 USDT |
2025-04-21 |
0.4763 USDT |
93,328.8089 GHST |
0.4859 USDT |
0.4630 USDT |
0.4953 USDT |
0.4640 USDT |
2025-04-20 |
0.4712 USDT |
162,438.8582 GHST |
0.4486 USDT |
0.4462 USDT |
0.4885 USDT |
0.4846 USDT |
2025-04-19 |
0.4311 USDT |
70,581.4451 GHST |
0.4083 USDT |
0.4083 USDT |
0.4530 USDT |
0.4469 USDT |