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 |
| 2024-10-08 |
0.8888 USDT |
93,924.3708 GHST |
0.9225 USDT |
0.8687 USDT |
0.9380 USDT |
0.8826 USDT |
| 2024-10-07 |
0.9476 USDT |
34,352.9931 GHST |
0.9480 USDT |
0.9220 USDT |
0.9671 USDT |
0.9292 USDT |
| 2024-10-06 |
0.9322 USDT |
52,461.0004 GHST |
0.9293 USDT |
0.9176 USDT |
0.9565 USDT |
0.9518 USDT |
| 2024-10-05 |
0.9393 USDT |
68,808.9720 GHST |
0.9391 USDT |
0.9126 USDT |
0.9734 USDT |
0.9300 USDT |
| 2024-10-04 |
0.9345 USDT |
123,226.3868 GHST |
0.9418 USDT |
0.9087 USDT |
0.9589 USDT |
0.9365 USDT |
| 2024-10-03 |
0.9111 USDT |
86,784.6112 GHST |
0.8926 USDT |
0.8840 USDT |
0.9460 USDT |
0.9409 USDT |
| 2024-10-02 |
0.9366 USDT |
71,617.3426 GHST |
0.9572 USDT |
0.8845 USDT |
0.9881 USDT |
0.8904 USDT |
| 2024-10-01 |
0.9804 USDT |
223,771.2924 GHST |
1.0117 USDT |
0.9113 USDT |
1.0538 USDT |
0.9607 USDT |
| 2024-09-30 |
1.0236 USDT |
70,534.8458 GHST |
1.0425 USDT |
1.0054 USDT |
1.0480 USDT |
1.0150 USDT |
| 2024-09-29 |
1.0454 USDT |
323,174.1506 GHST |
1.0099 USDT |
1.0020 USDT |
1.0920 USDT |
1.0418 USDT |
| 2024-09-28 |
1.0408 USDT |
110,684.8320 GHST |
1.0614 USDT |
0.9962 USDT |
1.0772 USDT |
1.0050 USDT |
| 2024-09-27 |
1.0743 USDT |
398,865.6160 GHST |
1.0820 USDT |
1.0370 USDT |
1.1036 USDT |
1.0596 USDT |
| 2024-09-26 |
1.0706 USDT |
273,702.3184 GHST |
1.0495 USDT |
1.0232 USDT |
1.1083 USDT |
1.0798 USDT |
| 2024-09-25 |
1.0800 USDT |
792,679.7663 GHST |
1.0775 USDT |
1.0365 USDT |
1.1069 USDT |
1.0467 USDT |
| 2024-09-24 |
1.1402 USDT |
1,498,334.1171 GHST |
1.1064 USDT |
1.0566 USDT |
1.2349 USDT |
1.0772 USDT |
| 2024-09-23 |
1.1406 USDT |
1,632,463.6878 GHST |
0.9180 USDT |
0.9012 USDT |
1.2961 USDT |
1.1050 USDT |
| 2024-09-22 |
0.8973 USDT |
28,194.0740 GHST |
0.9101 USDT |
0.8683 USDT |
0.9170 USDT |
0.9170 USDT |
| 2024-09-21 |
0.9005 USDT |
32,447.8057 GHST |
0.8865 USDT |
0.8730 USDT |
0.9299 USDT |
0.9080 USDT |
| 2024-09-20 |
0.8703 USDT |
52,968.6083 GHST |
0.8399 USDT |
0.8290 USDT |
0.8959 USDT |
0.8864 USDT |
| 2024-09-19 |
0.8442 USDT |
42,716.0776 GHST |
0.8236 USDT |
0.8236 USDT |
0.8655 USDT |
0.8380 USDT |
| 2024-09-18 |
0.7941 USDT |
38,912.7674 GHST |
0.7932 USDT |
0.7648 USDT |
0.8289 USDT |
0.8209 USDT |
| 2024-09-17 |
0.7962 USDT |
32,450.9325 GHST |
0.7956 USDT |
0.7830 USDT |
0.8190 USDT |
0.7960 USDT |
| 2024-09-16 |
0.8085 USDT |
30,354.0590 GHST |
0.8263 USDT |
0.7860 USDT |
0.8350 USDT |
0.7979 USDT |
| 2024-09-15 |
0.8566 USDT |
21,172.1285 GHST |
0.8614 USDT |
0.8200 USDT |
0.8760 USDT |
0.8300 USDT |
| 2024-09-14 |
0.8689 USDT |
49,025.5419 GHST |
0.8528 USDT |
0.8494 USDT |
0.8978 USDT |
0.8659 USDT |
| 2024-09-13 |
0.8386 USDT |
20,560.4253 GHST |
0.8473 USDT |
0.8300 USDT |
0.8587 USDT |
0.8534 USDT |
| 2024-09-12 |
0.8568 USDT |
28,761.0372 GHST |
0.8610 USDT |
0.8430 USDT |
0.8756 USDT |
0.8473 USDT |