Identifier on OKEx: GHST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
0.5060 USDT |
107,320.6702 GHST |
0.5114 USDT |
0.4925 USDT |
0.5179 USDT |
0.5084 USDT |
| 2025-02-26 |
0.5051 USDT |
38,488.7207 GHST |
0.5021 USDT |
0.4838 USDT |
0.5198 USDT |
0.5091 USDT |
| 2025-02-25 |
0.4851 USDT |
59,359.4238 GHST |
0.4930 USDT |
0.4637 USDT |
0.5080 USDT |
0.5024 USDT |
| 2025-02-24 |
0.5173 USDT |
57,139.5945 GHST |
0.5636 USDT |
0.4826 USDT |
0.5655 USDT |
0.4904 USDT |
| 2025-02-23 |
0.5668 USDT |
19,132.0152 GHST |
0.5744 USDT |
0.5585 USDT |
0.5811 USDT |
0.5615 USDT |
| 2025-02-22 |
0.5702 USDT |
45,112.5042 GHST |
0.5396 USDT |
0.5396 USDT |
0.5804 USDT |
0.5777 USDT |
| 2025-02-21 |
0.5607 USDT |
28,200.5018 GHST |
0.5549 USDT |
0.5371 USDT |
0.5773 USDT |
0.5433 USDT |
| 2025-02-20 |
0.5499 USDT |
15,731.9190 GHST |
0.5471 USDT |
0.5414 USDT |
0.5569 USDT |
0.5529 USDT |
| 2025-02-19 |
0.5433 USDT |
34,806.7723 GHST |
0.5306 USDT |
0.5261 USDT |
0.5526 USDT |
0.5460 USDT |
| 2025-02-18 |
0.5359 USDT |
98,389.1401 GHST |
0.5549 USDT |
0.5123 USDT |
0.5590 USDT |
0.5275 USDT |
| 2025-02-17 |
0.5696 USDT |
58,980.4094 GHST |
0.5736 USDT |
0.5411 USDT |
0.5894 USDT |
0.5567 USDT |
| 2025-02-16 |
0.5758 USDT |
36,402.9950 GHST |
0.5803 USDT |
0.5636 USDT |
0.5913 USDT |
0.5684 USDT |
| 2025-02-15 |
0.5815 USDT |
38,531.4988 GHST |
0.5844 USDT |
0.5665 USDT |
0.5921 USDT |
0.5745 USDT |
| 2025-02-14 |
0.5940 USDT |
62,271.0652 GHST |
0.5924 USDT |
0.5805 USDT |
0.6075 USDT |
0.5834 USDT |
| 2025-02-13 |
0.5998 USDT |
61,518.7072 GHST |
0.6163 USDT |
0.5788 USDT |
0.6224 USDT |
0.5919 USDT |
| 2025-02-12 |
0.5832 USDT |
73,656.3049 GHST |
0.5643 USDT |
0.5546 USDT |
0.6215 USDT |
0.6185 USDT |
| 2025-02-11 |
0.5911 USDT |
98,307.6192 GHST |
0.5695 USDT |
0.5535 USDT |
0.6259 USDT |
0.5646 USDT |
| 2025-02-10 |
0.5523 USDT |
121,772.2428 GHST |
0.5504 USDT |
0.5274 USDT |
0.5660 USDT |
0.5657 USDT |
| 2025-02-09 |
0.5617 USDT |
72,218.9154 GHST |
0.5549 USDT |
0.5280 USDT |
0.5800 USDT |
0.5486 USDT |
| 2025-02-08 |
0.5385 USDT |
66,082.0006 GHST |
0.5124 USDT |
0.5045 USDT |
0.5720 USDT |
0.5573 USDT |
| 2025-02-07 |
0.5237 USDT |
44,638.3768 GHST |
0.5098 USDT |
0.5004 USDT |
0.5411 USDT |
0.5107 USDT |
| 2025-02-06 |
0.5234 USDT |
35,301.3120 GHST |
0.5481 USDT |
0.5000 USDT |
0.5499 USDT |
0.5045 USDT |
| 2025-02-05 |
0.5519 USDT |
48,665.6019 GHST |
0.5471 USDT |
0.5410 USDT |
0.5666 USDT |
0.5435 USDT |
| 2025-02-04 |
0.5520 USDT |
53,255.0624 GHST |
0.5939 USDT |
0.5255 USDT |
0.5940 USDT |
0.5451 USDT |
| 2025-02-03 |
0.5402 USDT |
178,812.0672 GHST |
0.6218 USDT |
0.4740 USDT |
0.6218 USDT |
0.5882 USDT |
| 2025-02-02 |
0.6719 USDT |
56,796.0590 GHST |
0.7022 USDT |
0.6038 USDT |
0.7107 USDT |
0.6288 USDT |
| 2025-02-01 |
0.7543 USDT |
38,634.0538 GHST |
0.7715 USDT |
0.6942 USDT |
0.7805 USDT |
0.6993 USDT |
| 2025-01-31 |
0.7892 USDT |
34,054.5202 GHST |
0.7663 USDT |
0.7607 USDT |
0.8025 USDT |
0.7678 USDT |
| 2025-01-30 |
0.7597 USDT |
16,398.5925 GHST |
0.7258 USDT |
0.7229 USDT |
0.7788 USDT |
0.7757 USDT |
| 2025-01-29 |
0.7300 USDT |
29,735.2186 GHST |
0.7186 USDT |
0.7128 USDT |
0.7508 USDT |
0.7283 USDT |
| 2025-01-28 |
0.7406 USDT |
23,229.4105 GHST |
0.7553 USDT |
0.7146 USDT |
0.7619 USDT |
0.7210 USDT |
| 2025-01-27 |
0.7363 USDT |
44,408.8397 GHST |
0.7816 USDT |
0.7080 USDT |
0.7867 USDT |
0.7490 USDT |
| 2025-01-26 |
0.8083 USDT |
11,452.6944 GHST |
0.8000 USDT |
0.7841 USDT |
0.8176 USDT |
0.7841 USDT |
| 2025-01-25 |
0.8010 USDT |
11,791.0200 GHST |
0.7905 USDT |
0.7819 USDT |
0.8135 USDT |
0.8061 USDT |
| 2025-01-24 |
0.8141 USDT |
22,889.7740 GHST |
0.8332 USDT |
0.7870 USDT |
0.8399 USDT |
0.7906 USDT |
| 2025-01-23 |
0.8180 USDT |
22,267.8048 GHST |
0.8110 USDT |
0.7998 USDT |
0.8378 USDT |
0.8314 USDT |
| 2025-01-22 |
0.8238 USDT |
11,035.2493 GHST |
0.8269 USDT |
0.8091 USDT |
0.8376 USDT |
0.8148 USDT |
| 2025-01-21 |
0.8114 USDT |
25,139.1593 GHST |
0.8049 USDT |
0.7800 USDT |
0.8542 USDT |
0.8323 USDT |
| 2025-01-20 |
0.8107 USDT |
71,308.3246 GHST |
0.8197 USDT |
0.7808 USDT |
0.8666 USDT |
0.8022 USDT |
| 2025-01-19 |
0.8567 USDT |
35,293.0178 GHST |
0.9048 USDT |
0.8168 USDT |
0.9274 USDT |
0.8264 USDT |
| 2025-01-18 |
0.9307 USDT |
25,866.8595 GHST |
0.9810 USDT |
0.8901 USDT |
0.9887 USDT |
0.9074 USDT |
| 2025-01-17 |
0.9587 USDT |
30,678.4879 GHST |
0.9468 USDT |
0.9434 USDT |
0.9867 USDT |
0.9823 USDT |
| 2025-01-16 |
0.9490 USDT |
9,792.7952 GHST |
0.9630 USDT |
0.9318 USDT |
0.9641 USDT |
0.9403 USDT |
| 2025-01-15 |
0.9417 USDT |
12,925.7682 GHST |
0.9339 USDT |
0.9112 USDT |
0.9665 USDT |
0.9653 USDT |
| 2025-01-14 |
0.9058 USDT |
24,512.3485 GHST |
0.8829 USDT |
0.8770 USDT |
0.9356 USDT |
0.9337 USDT |
| 2025-01-13 |
0.8506 USDT |
74,567.1141 GHST |
0.9132 USDT |
0.8270 USDT |
0.9310 USDT |
0.8827 USDT |
| 2025-01-12 |
0.9206 USDT |
4,425.3084 GHST |
0.9250 USDT |
0.9093 USDT |
0.9315 USDT |
0.9126 USDT |
| 2025-01-11 |
0.9315 USDT |
8,214.9765 GHST |
0.9380 USDT |
0.9235 USDT |
0.9420 USDT |
0.9240 USDT |
| 2025-01-10 |
0.9317 USDT |
15,095.2425 GHST |
0.9200 USDT |
0.9058 USDT |
0.9468 USDT |
0.9397 USDT |
| 2025-01-09 |
0.9351 USDT |
24,268.7684 GHST |
0.9591 USDT |
0.8983 USDT |
0.9688 USDT |
0.9145 USDT |