Identifier on OKEx: GHST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-23 |
1.9839 USDT |
5,770,880.2241 GHST |
1.9831 USDT |
1.9732 USDT |
2.0252 USDT |
1.9846 USDT |
| 2022-02-22 |
1.9921 USDT |
6,220,552.8404 GHST |
2.0012 USDT |
1.9621 USDT |
2.0061 USDT |
1.9830 USDT |
| 2022-02-21 |
1.9976 USDT |
5,579,067.9379 GHST |
1.9939 USDT |
1.9804 USDT |
2.0324 USDT |
2.0012 USDT |
| 2022-02-20 |
2.0016 USDT |
4,942,861.0372 GHST |
2.0091 USDT |
1.9869 USDT |
2.0292 USDT |
1.9941 USDT |
| 2022-02-19 |
2.0156 USDT |
6,257,177.7770 GHST |
2.0226 USDT |
1.9975 USDT |
2.0382 USDT |
2.0086 USDT |
| 2022-02-18 |
2.0242 USDT |
8,079,211.1944 GHST |
2.0278 USDT |
2.0064 USDT |
2.0900 USDT |
2.0206 USDT |
| 2022-02-17 |
2.0311 USDT |
5,516,622.1365 GHST |
2.0341 USDT |
2.0202 USDT |
2.0670 USDT |
2.0281 USDT |
| 2022-02-16 |
2.0477 USDT |
5,819,708.2246 GHST |
2.0615 USDT |
2.0290 USDT |
2.0785 USDT |
2.0338 USDT |
| 2022-02-15 |
2.0532 USDT |
6,711,509.0244 GHST |
2.0439 USDT |
2.0176 USDT |
2.0805 USDT |
2.0624 USDT |
| 2022-02-14 |
2.0406 USDT |
6,834,583.3438 GHST |
2.0387 USDT |
2.0065 USDT |
2.0541 USDT |
2.0424 USDT |
| 2022-02-13 |
2.0269 USDT |
6,181,189.2027 GHST |
2.0152 USDT |
2.0116 USDT |
2.0664 USDT |
2.0385 USDT |
| 2022-02-12 |
2.0483 USDT |
7,913,163.4428 GHST |
2.0815 USDT |
2.0078 USDT |
2.0847 USDT |
2.0151 USDT |
| 2022-02-11 |
2.0870 USDT |
7,129,616.0839 GHST |
2.0923 USDT |
2.0600 USDT |
2.1251 USDT |
2.0817 USDT |
| 2022-02-10 |
2.0848 USDT |
7,359,125.2170 GHST |
2.0770 USDT |
2.0655 USDT |
2.1216 USDT |
2.0925 USDT |
| 2022-02-09 |
2.0689 USDT |
5,996,503.3995 GHST |
2.0616 USDT |
2.0565 USDT |
2.0949 USDT |
2.0762 USDT |
| 2022-02-08 |
2.0759 USDT |
5,890,901.9266 GHST |
2.0906 USDT |
2.0515 USDT |
2.1027 USDT |
2.0611 USDT |
| 2022-02-07 |
2.0749 USDT |
7,407,493.3138 GHST |
2.0587 USDT |
2.0525 USDT |
2.0996 USDT |
2.0911 USDT |
| 2022-02-06 |
2.0621 USDT |
5,706,149.7827 GHST |
2.0662 USDT |
2.0293 USDT |
2.0766 USDT |
2.0580 USDT |
| 2022-02-05 |
2.0495 USDT |
7,287,796.9620 GHST |
2.0326 USDT |
2.0250 USDT |
2.0867 USDT |
2.0664 USDT |
| 2022-02-04 |
2.0327 USDT |
6,847,424.8257 GHST |
2.0320 USDT |
1.9966 USDT |
2.0597 USDT |
2.0333 USDT |
| 2022-02-03 |
2.0220 USDT |
6,872,336.5728 GHST |
2.0117 USDT |
2.0057 USDT |
2.0369 USDT |
2.0322 USDT |
| 2022-02-02 |
2.0314 USDT |
5,530,478.5270 GHST |
2.0498 USDT |
2.0098 USDT |
2.0565 USDT |
2.0129 USDT |
| 2022-02-01 |
2.0460 USDT |
6,838,517.0593 GHST |
2.0423 USDT |
2.0087 USDT |
2.0535 USDT |
2.0496 USDT |
| 2022-01-31 |
2.0293 USDT |
10,081,077.4774 GHST |
2.0168 USDT |
1.9893 USDT |
2.0733 USDT |
2.0417 USDT |
| 2022-01-30 |
2.0095 USDT |
6,631,578.7252 GHST |
2.0024 USDT |
1.9902 USDT |
2.0452 USDT |
2.0166 USDT |
| 2022-01-29 |
1.9910 USDT |
6,697,133.3373 GHST |
1.9783 USDT |
1.9724 USDT |
2.0318 USDT |
2.0037 USDT |
| 2022-01-28 |
1.9859 USDT |
7,863,311.9909 GHST |
1.9942 USDT |
1.9734 USDT |
2.0057 USDT |
1.9775 USDT |
| 2022-01-27 |
1.9951 USDT |
9,888,792.5013 GHST |
1.9959 USDT |
1.9824 USDT |
2.0381 USDT |
1.9943 USDT |
| 2022-01-26 |
1.9957 USDT |
8,138,986.2140 GHST |
1.9952 USDT |
1.9842 USDT |
2.0543 USDT |
1.9961 USDT |
| 2022-01-25 |
2.0076 USDT |
8,627,904.1048 GHST |
2.0195 USDT |
1.9801 USDT |
2.0336 USDT |
1.9957 USDT |
| 2022-01-24 |
2.0371 USDT |
9,024,876.1002 GHST |
2.0548 USDT |
2.0009 USDT |
2.0650 USDT |
2.0193 USDT |
| 2022-01-23 |
2.0570 USDT |
12,817,112.5807 GHST |
2.0591 USDT |
2.0319 USDT |
2.1245 USDT |
2.0549 USDT |
| 2022-01-22 |
2.0764 USDT |
21,728,324.4447 GHST |
2.0949 USDT |
2.0200 USDT |
2.6442 USDT |
2.0579 USDT |
| 2022-01-21 |
2.1224 USDT |
10,415,218.0969 GHST |
2.1500 USDT |
2.0710 USDT |
2.1742 USDT |
2.0947 USDT |
| 2022-01-20 |
2.1565 USDT |
5,779,218.2362 GHST |
2.1633 USDT |
2.1341 USDT |
2.1681 USDT |
2.1496 USDT |
| 2022-01-19 |
2.1620 USDT |
6,637,247.8811 GHST |
2.1594 USDT |
2.1513 USDT |
2.2107 USDT |
2.1645 USDT |
| 2022-01-18 |
2.1567 USDT |
6,853,290.3106 GHST |
2.1536 USDT |
2.1233 USDT |
2.1835 USDT |
2.1598 USDT |
| 2022-01-17 |
2.1643 USDT |
5,994,885.9212 GHST |
2.1752 USDT |
2.1481 USDT |
2.1918 USDT |
2.1533 USDT |
| 2022-01-16 |
2.2006 USDT |
5,450,888.9387 GHST |
2.2256 USDT |
2.1669 USDT |
2.2346 USDT |
2.1756 USDT |
| 2022-01-15 |
2.2147 USDT |
5,791,498.5641 GHST |
2.2028 USDT |
2.1841 USDT |
2.2394 USDT |
2.2265 USDT |
| 2022-01-14 |
2.1818 USDT |
6,910,033.9173 GHST |
2.1620 USDT |
2.1513 USDT |
2.2094 USDT |
2.2016 USDT |
| 2022-01-13 |
2.1590 USDT |
6,665,839.7535 GHST |
2.1551 USDT |
2.1342 USDT |
2.2094 USDT |
2.1628 USDT |
| 2022-01-12 |
2.1476 USDT |
8,184,143.3670 GHST |
2.1390 USDT |
2.1129 USDT |
2.1853 USDT |
2.1562 USDT |
| 2022-01-11 |
2.1302 USDT |
9,390,024.2532 GHST |
2.1215 USDT |
2.1039 USDT |
2.1655 USDT |
2.1388 USDT |
| 2022-01-10 |
2.1250 USDT |
6,146,685.6012 GHST |
2.1281 USDT |
2.0958 USDT |
2.1715 USDT |
2.1219 USDT |
| 2022-01-09 |
2.1311 USDT |
7,391,410.9478 GHST |
2.1340 USDT |
2.1153 USDT |
2.1546 USDT |
2.1281 USDT |
| 2022-01-08 |
2.1383 USDT |
7,268,945.9623 GHST |
2.1426 USDT |
2.1109 USDT |
2.1671 USDT |
2.1340 USDT |
| 2022-01-07 |
2.1798 USDT |
7,249,652.0658 GHST |
2.2165 USDT |
2.1272 USDT |
2.2215 USDT |
2.1431 USDT |
| 2022-01-06 |
2.2432 USDT |
8,902,222.8225 GHST |
2.2705 USDT |
2.2100 USDT |
2.2836 USDT |
2.2158 USDT |
| 2022-01-05 |
2.2722 USDT |
5,107,938.1551 GHST |
2.2737 USDT |
2.2609 USDT |
2.2892 USDT |
2.2707 USDT |