Identifier on OKEx: GHST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-10 |
2.5146 USDT |
282,190.9302 GHST |
2.5390 USDT |
2.3980 USDT |
2.6300 USDT |
2.5200 USDT |
| 2024-04-09 |
2.7088 USDT |
281,234.7669 GHST |
2.9500 USDT |
2.5360 USDT |
2.9560 USDT |
2.5410 USDT |
| 2024-04-08 |
2.9705 USDT |
222,205.1881 GHST |
2.9920 USDT |
2.8690 USDT |
3.0600 USDT |
2.9420 USDT |
| 2024-04-07 |
2.9933 USDT |
243,469.1358 GHST |
2.9730 USDT |
2.8950 USDT |
3.1730 USDT |
2.9930 USDT |
| 2024-04-06 |
3.0197 USDT |
302,613.5075 GHST |
3.1230 USDT |
2.9500 USDT |
3.1410 USDT |
2.9810 USDT |
| 2024-04-05 |
3.0887 USDT |
560,117.8527 GHST |
3.1630 USDT |
2.8800 USDT |
3.3520 USDT |
3.1220 USDT |
| 2024-04-04 |
3.1959 USDT |
1,326,073.7589 GHST |
3.3000 USDT |
2.9560 USDT |
3.4950 USDT |
3.1610 USDT |
| 2024-04-03 |
2.9855 USDT |
1,144,628.2466 GHST |
2.8020 USDT |
2.5000 USDT |
3.7440 USDT |
3.3020 USDT |
| 2024-04-02 |
3.0289 USDT |
2,662,916.5706 GHST |
3.2200 USDT |
2.7010 USDT |
3.6780 USDT |
2.7970 USDT |
| 2024-04-01 |
2.9864 USDT |
3,165,948.2837 GHST |
1.9380 USDT |
1.9120 USDT |
3.8950 USDT |
3.2200 USDT |
| 2024-03-31 |
2.0171 USDT |
368,861.4429 GHST |
2.1290 USDT |
1.9200 USDT |
2.1600 USDT |
1.9450 USDT |
| 2024-03-30 |
2.1379 USDT |
2,801,135.3259 GHST |
1.7930 USDT |
1.7070 USDT |
2.3870 USDT |
2.1430 USDT |
| 2024-03-29 |
1.6690 USDT |
467,725.7014 GHST |
1.5430 USDT |
1.4800 USDT |
1.9800 USDT |
1.7940 USDT |
| 2024-03-28 |
1.6779 USDT |
624,232.1847 GHST |
1.6040 USDT |
1.5340 USDT |
1.8310 USDT |
1.5420 USDT |
| 2024-03-27 |
1.5413 USDT |
879,511.0864 GHST |
1.3740 USDT |
1.3600 USDT |
1.7680 USDT |
1.6050 USDT |
| 2024-03-26 |
1.3886 USDT |
902,203.8032 GHST |
1.4520 USDT |
1.2790 USDT |
1.6390 USDT |
1.3660 USDT |
| 2024-03-25 |
1.4213 USDT |
732,942.9958 GHST |
1.1340 USDT |
1.1300 USDT |
1.7320 USDT |
1.4500 USDT |
| 2024-03-24 |
1.1195 USDT |
123,803.9470 GHST |
1.1080 USDT |
1.0840 USDT |
1.1400 USDT |
1.1330 USDT |
| 2024-03-23 |
1.1106 USDT |
107,012.3868 GHST |
1.0900 USDT |
1.0900 USDT |
1.1350 USDT |
1.1060 USDT |
| 2024-03-22 |
1.0867 USDT |
50,940.9112 GHST |
1.0980 USDT |
1.0500 USDT |
1.1060 USDT |
1.0860 USDT |
| 2024-03-21 |
1.1270 USDT |
102,326.6995 GHST |
1.1160 USDT |
1.0870 USDT |
1.1670 USDT |
1.0960 USDT |
| 2024-03-20 |
1.0424 USDT |
133,263.7341 GHST |
1.0130 USDT |
0.9890 USDT |
1.1230 USDT |
1.1170 USDT |
| 2024-03-19 |
1.0460 USDT |
228,238.9092 GHST |
1.0870 USDT |
1.0020 USDT |
1.0950 USDT |
1.0130 USDT |
| 2024-03-18 |
1.0994 USDT |
85,136.9709 GHST |
1.1380 USDT |
1.0630 USDT |
1.1440 USDT |
1.0870 USDT |
| 2024-03-17 |
1.1122 USDT |
156,670.5173 GHST |
1.1080 USDT |
1.0650 USDT |
1.1480 USDT |
1.1370 USDT |
| 2024-03-16 |
1.1745 USDT |
179,729.6069 GHST |
1.1820 USDT |
1.0860 USDT |
1.2200 USDT |
1.1050 USDT |
| 2024-03-15 |
1.1988 USDT |
215,403.2570 GHST |
1.2030 USDT |
1.1420 USDT |
1.2620 USDT |
1.1840 USDT |
| 2024-03-14 |
1.2197 USDT |
247,141.6928 GHST |
1.2540 USDT |
1.1540 USDT |
1.2570 USDT |
1.2010 USDT |
| 2024-03-13 |
1.2257 USDT |
200,344.3431 GHST |
1.2080 USDT |
1.1870 USDT |
1.2540 USDT |
1.2520 USDT |
| 2024-03-12 |
1.1839 USDT |
186,983.6406 GHST |
1.1940 USDT |
1.1370 USDT |
1.2210 USDT |
1.2080 USDT |
| 2024-03-11 |
1.2025 USDT |
220,112.9520 GHST |
1.2380 USDT |
1.1830 USDT |
1.2410 USDT |
1.1950 USDT |
| 2024-03-10 |
1.2223 USDT |
480,960.5715 GHST |
1.1930 USDT |
1.1760 USDT |
1.2840 USDT |
1.2350 USDT |
| 2024-03-09 |
1.1948 USDT |
562,317.0390 GHST |
1.1460 USDT |
1.1330 USDT |
1.2380 USDT |
1.1940 USDT |
| 2024-03-08 |
1.1135 USDT |
250,128.7926 GHST |
1.0800 USDT |
1.0650 USDT |
1.1630 USDT |
1.1500 USDT |
| 2024-03-07 |
1.0614 USDT |
187,507.1304 GHST |
1.0660 USDT |
1.0370 USDT |
1.1020 USDT |
1.0770 USDT |
| 2024-03-06 |
1.0235 USDT |
199,833.7016 GHST |
1.0160 USDT |
0.9700 USDT |
1.0650 USDT |
1.0650 USDT |
| 2024-03-05 |
1.0624 USDT |
422,169.7706 GHST |
1.0830 USDT |
0.9740 USDT |
1.1040 USDT |
1.0150 USDT |
| 2024-03-04 |
1.0971 USDT |
126,403.3826 GHST |
1.1160 USDT |
1.0620 USDT |
1.1270 USDT |
1.0860 USDT |
| 2024-03-03 |
1.1328 USDT |
346,725.5374 GHST |
1.1060 USDT |
1.0880 USDT |
1.1810 USDT |
1.1170 USDT |
| 2024-03-02 |
1.0647 USDT |
200,347.8853 GHST |
1.0620 USDT |
1.0430 USDT |
1.1060 USDT |
1.1060 USDT |
| 2024-03-01 |
1.0472 USDT |
64,966.0216 GHST |
1.0290 USDT |
1.0290 USDT |
1.0740 USDT |
1.0560 USDT |
| 2024-02-29 |
1.0470 USDT |
163,483.1196 GHST |
1.0650 USDT |
1.0160 USDT |
1.0720 USDT |
1.0280 USDT |
| 2024-02-28 |
1.0922 USDT |
718,511.7323 GHST |
1.0420 USDT |
1.0260 USDT |
1.4420 USDT |
1.0620 USDT |
| 2024-02-27 |
1.0452 USDT |
175,675.0629 GHST |
1.0490 USDT |
1.0250 USDT |
1.0800 USDT |
1.0420 USDT |
| 2024-02-26 |
1.0518 USDT |
119,080.1199 GHST |
1.0350 USDT |
1.0170 USDT |
1.0870 USDT |
1.0420 USDT |
| 2024-02-25 |
1.0310 USDT |
23,867.0894 GHST |
1.0380 USDT |
1.0220 USDT |
1.0480 USDT |
1.0350 USDT |
| 2024-02-24 |
1.0472 USDT |
15,099.1237 GHST |
1.0450 USDT |
1.0320 USDT |
1.0600 USDT |
1.0420 USDT |
| 2024-02-23 |
1.0457 USDT |
32,015.4864 GHST |
1.0430 USDT |
1.0310 USDT |
1.0620 USDT |
1.0460 USDT |
| 2024-02-22 |
1.0321 USDT |
15,008.2836 GHST |
1.0180 USDT |
1.0010 USDT |
1.0520 USDT |
1.0460 USDT |
| 2024-02-21 |
1.0105 USDT |
21,426.6092 GHST |
1.0410 USDT |
0.9980 USDT |
1.0460 USDT |
1.0180 USDT |