Identifier on OKEx: GHST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-18 |
0.4005 USDT |
40,642.6348 GHST |
0.3928 USDT |
0.3867 USDT |
0.4105 USDT |
0.4057 USDT |
| 2025-04-17 |
0.3865 USDT |
64,087.2624 GHST |
0.3863 USDT |
0.3780 USDT |
0.3970 USDT |
0.3922 USDT |
| 2025-04-16 |
0.3883 USDT |
609,606.0046 GHST |
0.3901 USDT |
0.3795 USDT |
0.4000 USDT |
0.3874 USDT |
| 2025-04-15 |
0.4087 USDT |
11,704.4332 GHST |
0.4091 USDT |
0.3890 USDT |
0.4144 USDT |
0.3994 USDT |
| 2025-04-14 |
0.4071 USDT |
12,476.9103 GHST |
0.4064 USDT |
0.3971 USDT |
0.4178 USDT |
0.4095 USDT |
| 2025-04-13 |
0.4238 USDT |
14,165.4708 GHST |
0.4435 USDT |
0.4000 USDT |
0.4444 USDT |
0.4071 USDT |
| 2025-04-12 |
0.4384 USDT |
16,118.6196 GHST |
0.4273 USDT |
0.4232 USDT |
0.4474 USDT |
0.4454 USDT |
| 2025-04-11 |
0.4340 USDT |
54,045.8455 GHST |
0.4232 USDT |
0.4223 USDT |
0.4442 USDT |
0.4262 USDT |
| 2025-04-10 |
0.4301 USDT |
27,055.4098 GHST |
0.4562 USDT |
0.4123 USDT |
0.4570 USDT |
0.4220 USDT |
| 2025-04-09 |
0.4216 USDT |
78,613.3877 GHST |
0.4396 USDT |
0.4026 USDT |
0.4614 USDT |
0.4567 USDT |
| 2025-04-08 |
0.4399 USDT |
49,047.2059 GHST |
0.4514 USDT |
0.4170 USDT |
0.4674 USDT |
0.4373 USDT |
| 2025-04-07 |
0.4416 USDT |
41,519.3061 GHST |
0.4470 USDT |
0.4073 USDT |
0.4687 USDT |
0.4530 USDT |
| 2025-04-06 |
0.4683 USDT |
30,571.6707 GHST |
0.4994 USDT |
0.4352 USDT |
0.5008 USDT |
0.4473 USDT |
| 2025-04-05 |
0.5022 USDT |
22,266.8436 GHST |
0.5046 USDT |
0.4888 USDT |
0.5142 USDT |
0.4993 USDT |
| 2025-04-04 |
0.5146 USDT |
52,304.7495 GHST |
0.5250 USDT |
0.5047 USDT |
0.5275 USDT |
0.5047 USDT |
| 2025-04-03 |
0.5370 USDT |
79,122.1280 GHST |
0.5505 USDT |
0.5074 USDT |
0.5707 USDT |
0.5246 USDT |
| 2025-04-02 |
0.5473 USDT |
112,322.5400 GHST |
0.5572 USDT |
0.5278 USDT |
0.5737 USDT |
0.5503 USDT |
| 2025-04-01 |
0.5997 USDT |
144,157.4335 GHST |
0.6100 USDT |
0.5423 USDT |
0.6333 USDT |
0.5585 USDT |
| 2025-03-31 |
0.6081 USDT |
662,652.2866 GHST |
0.5808 USDT |
0.5730 USDT |
0.6367 USDT |
0.6125 USDT |
| 2025-03-30 |
0.5965 USDT |
399,259.4401 GHST |
0.6210 USDT |
0.5550 USDT |
0.6770 USDT |
0.5763 USDT |
| 2025-03-29 |
0.6165 USDT |
448,606.6563 GHST |
0.5583 USDT |
0.5231 USDT |
0.7540 USDT |
0.6215 USDT |
| 2025-03-28 |
0.5297 USDT |
179,278.7508 GHST |
0.5255 USDT |
0.5013 USDT |
0.5602 USDT |
0.5602 USDT |
| 2025-03-27 |
0.5238 USDT |
95,335.9911 GHST |
0.5079 USDT |
0.5039 USDT |
0.5380 USDT |
0.5286 USDT |
| 2025-03-26 |
0.4906 USDT |
56,565.2108 GHST |
0.4876 USDT |
0.4762 USDT |
0.5099 USDT |
0.5079 USDT |
| 2025-03-25 |
0.4998 USDT |
276,642.2519 GHST |
0.4648 USDT |
0.4634 USDT |
0.5255 USDT |
0.4889 USDT |
| 2025-03-24 |
0.4535 USDT |
52,469.8315 GHST |
0.4292 USDT |
0.4270 USDT |
0.4690 USDT |
0.4655 USDT |
| 2025-03-23 |
0.4304 USDT |
39,570.5689 GHST |
0.4290 USDT |
0.4224 USDT |
0.4369 USDT |
0.4282 USDT |
| 2025-03-22 |
0.4305 USDT |
29,632.0131 GHST |
0.4135 USDT |
0.4135 USDT |
0.4417 USDT |
0.4297 USDT |
| 2025-03-21 |
0.4165 USDT |
23,568.6348 GHST |
0.4139 USDT |
0.4105 USDT |
0.4227 USDT |
0.4144 USDT |
| 2025-03-20 |
0.4210 USDT |
44,137.9738 GHST |
0.4323 USDT |
0.4100 USDT |
0.4340 USDT |
0.4135 USDT |
| 2025-03-19 |
0.4313 USDT |
124,616.9029 GHST |
0.4143 USDT |
0.4111 USDT |
0.4665 USDT |
0.4318 USDT |
| 2025-03-18 |
0.4059 USDT |
57,158.0930 GHST |
0.4159 USDT |
0.3943 USDT |
0.4169 USDT |
0.4148 USDT |
| 2025-03-17 |
0.4096 USDT |
65,823.7924 GHST |
0.3942 USDT |
0.3931 USDT |
0.4207 USDT |
0.4172 USDT |
| 2025-03-16 |
0.4031 USDT |
40,284.2998 GHST |
0.4131 USDT |
0.3895 USDT |
0.4175 USDT |
0.3946 USDT |
| 2025-03-15 |
0.4071 USDT |
22,199.1436 GHST |
0.4070 USDT |
0.4003 USDT |
0.4141 USDT |
0.4129 USDT |
| 2025-03-14 |
0.4038 USDT |
106,090.3470 GHST |
0.3982 USDT |
0.3967 USDT |
0.4140 USDT |
0.4093 USDT |
| 2025-03-13 |
0.3972 USDT |
73,326.0280 GHST |
0.4000 USDT |
0.3885 USDT |
0.4060 USDT |
0.3972 USDT |
| 2025-03-12 |
0.3946 USDT |
126,483.9213 GHST |
0.3968 USDT |
0.3822 USDT |
0.4104 USDT |
0.3996 USDT |
| 2025-03-11 |
0.3976 USDT |
212,203.2276 GHST |
0.3781 USDT |
0.3521 USDT |
0.4338 USDT |
0.4007 USDT |
| 2025-03-10 |
0.3949 USDT |
100,354.0959 GHST |
0.3925 USDT |
0.3733 USDT |
0.4154 USDT |
0.3834 USDT |
| 2025-03-09 |
0.3994 USDT |
73,639.8262 GHST |
0.4323 USDT |
0.3815 USDT |
0.4323 USDT |
0.3877 USDT |
| 2025-03-08 |
0.4360 USDT |
55,377.8298 GHST |
0.4432 USDT |
0.4250 USDT |
0.4478 USDT |
0.4334 USDT |
| 2025-03-07 |
0.4474 USDT |
75,933.4023 GHST |
0.4488 USDT |
0.4274 USDT |
0.4618 USDT |
0.4418 USDT |
| 2025-03-06 |
0.4581 USDT |
65,696.6666 GHST |
0.4638 USDT |
0.4415 USDT |
0.4751 USDT |
0.4484 USDT |
| 2025-03-05 |
0.4578 USDT |
49,363.7556 GHST |
0.4535 USDT |
0.4442 USDT |
0.4691 USDT |
0.4644 USDT |
| 2025-03-04 |
0.4391 USDT |
148,583.9336 GHST |
0.4666 USDT |
0.4114 USDT |
0.4721 USDT |
0.4539 USDT |
| 2025-03-03 |
0.5100 USDT |
64,633.5030 GHST |
0.5360 USDT |
0.4632 USDT |
0.5360 USDT |
0.4670 USDT |
| 2025-03-02 |
0.5152 USDT |
40,061.9384 GHST |
0.5040 USDT |
0.4939 USDT |
0.5385 USDT |
0.5385 USDT |
| 2025-03-01 |
0.5085 USDT |
65,669.7814 GHST |
0.5183 USDT |
0.4947 USDT |
0.5198 USDT |
0.5087 USDT |
| 2025-02-28 |
0.4983 USDT |
95,473.0789 GHST |
0.5096 USDT |
0.4655 USDT |
0.5196 USDT |
0.5184 USDT |