Identifier on OKEx: GHST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-20 |
1.0219 USDT |
37,498.7313 GHST |
1.0250 USDT |
0.9900 USDT |
1.0470 USDT |
1.0400 USDT |
| 2024-02-19 |
1.0334 USDT |
28,542.9842 GHST |
1.0310 USDT |
1.0200 USDT |
1.0520 USDT |
1.0240 USDT |
| 2024-02-18 |
1.0274 USDT |
24,231.4842 GHST |
1.0170 USDT |
1.0090 USDT |
1.0480 USDT |
1.0260 USDT |
| 2024-02-17 |
1.0087 USDT |
25,336.3951 GHST |
1.0110 USDT |
0.9900 USDT |
1.0250 USDT |
1.0220 USDT |
| 2024-02-16 |
1.0267 USDT |
26,658.3451 GHST |
1.0330 USDT |
0.9970 USDT |
1.0490 USDT |
1.0110 USDT |
| 2024-02-15 |
1.0264 USDT |
93,863.7512 GHST |
0.9930 USDT |
0.9920 USDT |
1.0650 USDT |
1.0330 USDT |
| 2024-02-14 |
0.9956 USDT |
29,147.4457 GHST |
0.9750 USDT |
0.9730 USDT |
1.0200 USDT |
0.9940 USDT |
| 2024-02-13 |
0.9835 USDT |
54,969.3924 GHST |
1.0070 USDT |
0.9600 USDT |
1.0100 USDT |
0.9780 USDT |
| 2024-02-12 |
1.0181 USDT |
156,898.3486 GHST |
0.9630 USDT |
0.9580 USDT |
1.0700 USDT |
1.0080 USDT |
| 2024-02-11 |
0.9693 USDT |
8,674.8943 GHST |
0.9630 USDT |
0.9620 USDT |
0.9760 USDT |
0.9700 USDT |
| 2024-02-10 |
0.9571 USDT |
57,073.4842 GHST |
0.9730 USDT |
0.9490 USDT |
0.9770 USDT |
0.9680 USDT |
| 2024-02-09 |
0.9654 USDT |
186,988.3316 GHST |
0.9540 USDT |
0.9520 USDT |
1.0310 USDT |
0.9770 USDT |
| 2024-02-08 |
0.9368 USDT |
124,630.7401 GHST |
0.9250 USDT |
0.9250 USDT |
0.9510 USDT |
0.9510 USDT |
| 2024-02-07 |
0.9176 USDT |
63,523.3112 GHST |
0.9060 USDT |
0.9010 USDT |
0.9270 USDT |
0.9270 USDT |
| 2024-02-06 |
0.8984 USDT |
13,599.3272 GHST |
0.9030 USDT |
0.8820 USDT |
0.9110 USDT |
0.9060 USDT |
| 2024-02-05 |
0.8961 USDT |
13,803.8541 GHST |
0.8890 USDT |
0.8830 USDT |
0.9090 USDT |
0.9020 USDT |
| 2024-02-04 |
0.8937 USDT |
7,424.2396 GHST |
0.8840 USDT |
0.8840 USDT |
0.9080 USDT |
0.8910 USDT |
| 2024-02-03 |
0.9032 USDT |
22,721.2272 GHST |
0.9020 USDT |
0.8860 USDT |
0.9150 USDT |
0.8860 USDT |
| 2024-02-02 |
0.9082 USDT |
93,451.6327 GHST |
0.9190 USDT |
0.8960 USDT |
0.9200 USDT |
0.9030 USDT |
| 2024-02-01 |
0.9193 USDT |
203,842.1371 GHST |
0.9330 USDT |
0.9110 USDT |
0.9330 USDT |
0.9200 USDT |
| 2024-01-31 |
0.9775 USDT |
238,670.7866 GHST |
0.9770 USDT |
0.9290 USDT |
1.0200 USDT |
0.9340 USDT |
| 2024-01-30 |
1.0007 USDT |
273,510.3093 GHST |
0.9320 USDT |
0.9270 USDT |
1.0920 USDT |
0.9760 USDT |
| 2024-01-29 |
0.9285 USDT |
19,757.2928 GHST |
0.9200 USDT |
0.9120 USDT |
0.9350 USDT |
0.9350 USDT |
| 2024-01-28 |
0.9369 USDT |
13,198.3643 GHST |
0.9420 USDT |
0.9170 USDT |
0.9480 USDT |
0.9170 USDT |
| 2024-01-27 |
0.9291 USDT |
16,782.4065 GHST |
0.9190 USDT |
0.9150 USDT |
0.9480 USDT |
0.9450 USDT |
| 2024-01-26 |
0.9055 USDT |
11,900.0702 GHST |
0.9010 USDT |
0.8940 USDT |
0.9230 USDT |
0.9230 USDT |
| 2024-01-25 |
0.8974 USDT |
18,596.7878 GHST |
0.9080 USDT |
0.8860 USDT |
0.9150 USDT |
0.9090 USDT |