Identifier on OKEx: GHST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-01 |
0.9969 USDT |
45,795.8983 GHST |
0.9800 USDT |
0.9600 USDT |
1.0450 USDT |
1.0200 USDT |
| 2023-12-31 |
1.0278 USDT |
97,616.2225 GHST |
1.0020 USDT |
0.9700 USDT |
1.0960 USDT |
0.9800 USDT |
| 2023-12-30 |
0.9846 USDT |
62,239.0384 GHST |
1.0140 USDT |
0.9440 USDT |
1.0280 USDT |
1.0020 USDT |
| 2023-12-29 |
1.0334 USDT |
166,016.6905 GHST |
0.9700 USDT |
0.9550 USDT |
1.1030 USDT |
1.0150 USDT |
| 2023-12-28 |
0.9697 USDT |
45,091.8459 GHST |
0.9800 USDT |
0.9410 USDT |
0.9930 USDT |
0.9710 USDT |
| 2023-12-27 |
0.9865 USDT |
74,831.8372 GHST |
1.0140 USDT |
0.9590 USDT |
1.0240 USDT |
0.9750 USDT |
| 2023-12-26 |
0.9856 USDT |
69,598.1424 GHST |
0.9760 USDT |
0.9510 USDT |
1.0260 USDT |
1.0160 USDT |
| 2023-12-25 |
0.9707 USDT |
48,994.2323 GHST |
0.9250 USDT |
0.9220 USDT |
1.0030 USDT |
0.9760 USDT |
| 2023-12-24 |
0.9373 USDT |
22,336.0132 GHST |
0.9370 USDT |
0.9150 USDT |
0.9530 USDT |
0.9230 USDT |
| 2023-12-23 |
0.9199 USDT |
33,232.7581 GHST |
0.9180 USDT |
0.9030 USDT |
0.9430 USDT |
0.9340 USDT |
| 2023-12-22 |
0.9185 USDT |
34,459.7495 GHST |
0.9150 USDT |
0.9120 USDT |
0.9240 USDT |
0.9190 USDT |
| 2023-12-21 |
0.9076 USDT |
46,959.2587 GHST |
0.8950 USDT |
0.8900 USDT |
0.9370 USDT |
0.9170 USDT |
| 2023-12-20 |
0.8987 USDT |
45,664.5689 GHST |
0.8850 USDT |
0.8730 USDT |
0.9170 USDT |
0.8940 USDT |
| 2023-12-19 |
0.8847 USDT |
37,403.4420 GHST |
0.8810 USDT |
0.8670 USDT |
0.9110 USDT |
0.8790 USDT |
| 2023-12-18 |
0.8683 USDT |
41,929.7525 GHST |
0.9120 USDT |
0.8360 USDT |
0.9120 USDT |
0.8760 USDT |
| 2023-12-17 |
0.9246 USDT |
55,462.0236 GHST |
0.9290 USDT |
0.9020 USDT |
0.9410 USDT |
0.9110 USDT |
| 2023-12-16 |
0.9304 USDT |
53,479.1967 GHST |
0.8820 USDT |
0.8700 USDT |
0.9710 USDT |
0.9260 USDT |
| 2023-12-15 |
0.9055 USDT |
39,373.6177 GHST |
0.9170 USDT |
0.8760 USDT |
0.9290 USDT |
0.8820 USDT |
| 2023-12-14 |
0.9171 USDT |
49,697.9451 GHST |
0.9330 USDT |
0.8940 USDT |
0.9370 USDT |
0.9180 USDT |
| 2023-12-13 |
0.9037 USDT |
21,534.4381 GHST |
0.9130 USDT |
0.8860 USDT |
0.9390 USDT |
0.9330 USDT |
| 2023-12-12 |
0.9241 USDT |
37,055.7507 GHST |
0.9340 USDT |
0.8920 USDT |
0.9460 USDT |
0.9170 USDT |
| 2023-12-11 |
0.9423 USDT |
58,765.8691 GHST |
0.9860 USDT |
0.9150 USDT |
0.9910 USDT |
0.9330 USDT |
| 2023-12-10 |
0.9948 USDT |
61,743.7123 GHST |
0.9900 USDT |
0.9750 USDT |
1.0200 USDT |
0.9860 USDT |
| 2023-12-09 |
0.9918 USDT |
106,047.0219 GHST |
0.9810 USDT |
0.9800 USDT |
1.0140 USDT |
0.9910 USDT |
| 2023-12-08 |
0.9884 USDT |
116,244.7936 GHST |
0.9450 USDT |
0.9450 USDT |
1.0240 USDT |
0.9790 USDT |
| 2023-12-07 |
0.9366 USDT |
47,789.6164 GHST |
0.9330 USDT |
0.9110 USDT |
0.9520 USDT |
0.9420 USDT |
| 2023-12-06 |
0.9452 USDT |
104,416.7452 GHST |
0.9420 USDT |
0.9250 USDT |
0.9680 USDT |
0.9320 USDT |
| 2023-12-05 |
0.9305 USDT |
108,461.2915 GHST |
0.9120 USDT |
0.8870 USDT |
0.9650 USDT |
0.9430 USDT |
| 2023-12-04 |
0.9003 USDT |
68,174.1483 GHST |
0.8810 USDT |
0.8790 USDT |
0.9210 USDT |
0.9110 USDT |
| 2023-12-03 |
0.8860 USDT |
53,973.1774 GHST |
0.9070 USDT |
0.8660 USDT |
0.9080 USDT |
0.8810 USDT |
| 2023-12-02 |
0.8992 USDT |
82,320.7493 GHST |
0.8800 USDT |
0.8730 USDT |
0.9130 USDT |
0.9070 USDT |
| 2023-12-01 |
0.8741 USDT |
34,137.8107 GHST |
0.8510 USDT |
0.8510 USDT |
0.8960 USDT |
0.8760 USDT |
| 2023-11-30 |
0.8421 USDT |
30,643.4180 GHST |
0.8300 USDT |
0.8280 USDT |
0.8540 USDT |
0.8500 USDT |
| 2023-11-29 |
0.8522 USDT |
64,438.4619 GHST |
0.8640 USDT |
0.8270 USDT |
0.8840 USDT |
0.8290 USDT |
| 2023-11-28 |
0.8551 USDT |
85,354.3672 GHST |
0.8690 USDT |
0.8240 USDT |
0.8790 USDT |
0.8620 USDT |
| 2023-11-27 |
0.9156 USDT |
267,916.2994 GHST |
0.9250 USDT |
0.8580 USDT |
0.9840 USDT |
0.8730 USDT |
| 2023-11-26 |
1.0494 USDT |
1,114,558.3232 GHST |
0.8810 USDT |
0.8710 USDT |
1.2260 USDT |
0.9220 USDT |
| 2023-11-25 |
0.8629 USDT |
37,306.2272 GHST |
0.8320 USDT |
0.8300 USDT |
0.9100 USDT |
0.8780 USDT |
| 2023-11-24 |
0.8246 USDT |
34,373.9594 GHST |
0.8180 USDT |
0.8070 USDT |
0.8370 USDT |
0.8320 USDT |
| 2023-11-23 |
0.8160 USDT |
16,563.7478 GHST |
0.8000 USDT |
0.7990 USDT |
0.8290 USDT |
0.8200 USDT |
| 2023-11-22 |
0.7788 USDT |
18,324.1771 GHST |
0.7710 USDT |
0.7600 USDT |
0.8000 USDT |
0.8000 USDT |
| 2023-11-21 |
0.8036 USDT |
24,279.4654 GHST |
0.8260 USDT |
0.7680 USDT |
0.8300 USDT |
0.7740 USDT |
| 2023-11-20 |
0.8293 USDT |
42,559.8434 GHST |
0.8210 USDT |
0.8190 USDT |
0.8380 USDT |
0.8280 USDT |
| 2023-11-19 |
0.8173 USDT |
12,268.5525 GHST |
0.8160 USDT |
0.8090 USDT |
0.8250 USDT |
0.8230 USDT |
| 2023-11-18 |
0.8217 USDT |
17,131.5352 GHST |
0.8250 USDT |
0.8050 USDT |
0.8340 USDT |
0.8190 USDT |
| 2023-11-17 |
0.8222 USDT |
46,839.5951 GHST |
0.8260 USDT |
0.8030 USDT |
0.8550 USDT |
0.8230 USDT |
| 2023-11-16 |
0.8534 USDT |
37,427.1552 GHST |
0.8680 USDT |
0.8070 USDT |
0.8740 USDT |
0.8280 USDT |
| 2023-11-15 |
0.8526 USDT |
31,376.1368 GHST |
0.8290 USDT |
0.8260 USDT |
0.8730 USDT |
0.8670 USDT |
| 2023-11-14 |
0.8376 USDT |
21,578.2750 GHST |
0.8450 USDT |
0.8180 USDT |
0.8530 USDT |
0.8310 USDT |
| 2023-11-13 |
0.8908 USDT |
68,416.7564 GHST |
0.8960 USDT |
0.8390 USDT |
0.9380 USDT |
0.8440 USDT |