Identifier on OKEx: GHST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-02 |
1.5628 USDT |
34,143,631.9367 GHST |
1.4867 USDT |
1.4810 USDT |
1.8554 USDT |
1.6388 USDT |
| 2021-03-01 |
1.4292 USDT |
18,509,486.1937 GHST |
1.3703 USDT |
1.3655 USDT |
1.5000 USDT |
1.4881 USDT |
| 2021-02-28 |
1.3849 USDT |
21,569,184.7993 GHST |
1.3978 USDT |
1.3367 USDT |
1.5159 USDT |
1.3720 USDT |
| 2021-02-27 |
1.4250 USDT |
22,416,854.5766 GHST |
1.4540 USDT |
1.3761 USDT |
1.5159 USDT |
1.3960 USDT |
| 2021-02-26 |
1.4376 USDT |
28,099,790.8197 GHST |
1.4218 USDT |
1.3000 USDT |
1.5673 USDT |
1.4533 USDT |
| 2021-02-25 |
1.3568 USDT |
31,558,077.0560 GHST |
1.2906 USDT |
1.2899 USDT |
1.5360 USDT |
1.4230 USDT |
| 2021-02-24 |
1.2554 USDT |
28,853,873.6297 GHST |
1.2183 USDT |
1.1224 USDT |
1.5000 USDT |
1.2925 USDT |
| 2021-02-23 |
1.1958 USDT |
44,203,727.1951 GHST |
1.1748 USDT |
0.9680 USDT |
1.3343 USDT |
1.2168 USDT |
| 2021-02-22 |
1.2498 USDT |
31,546,544.4076 GHST |
1.3248 USDT |
1.0600 USDT |
1.3900 USDT |
1.1747 USDT |
| 2021-02-21 |
1.2993 USDT |
31,013,541.8368 GHST |
1.2758 USDT |
1.2452 USDT |
1.4498 USDT |
1.3228 USDT |
| 2021-02-20 |
1.2309 USDT |
37,605,994.0916 GHST |
1.1842 USDT |
1.1313 USDT |
1.7798 USDT |
1.2776 USDT |
| 2021-02-19 |
1.2094 USDT |
27,251,715.1451 GHST |
1.2339 USDT |
1.1313 USDT |
1.2999 USDT |
1.1849 USDT |
| 2021-02-18 |
1.1940 USDT |
29,565,593.0768 GHST |
1.1529 USDT |
1.1100 USDT |
1.3000 USDT |
1.2350 USDT |
| 2021-02-17 |
1.1716 USDT |
32,472,157.4920 GHST |
1.1919 USDT |
1.1100 USDT |
1.2767 USDT |
1.1513 USDT |
| 2021-02-16 |
1.1913 USDT |
34,660,054.0018 GHST |
1.1904 USDT |
1.0800 USDT |
1.2947 USDT |
1.1922 USDT |
| 2021-02-15 |
1.1853 USDT |
45,803,475.7809 GHST |
1.1815 USDT |
1.0522 USDT |
1.3200 USDT |
1.1890 USDT |
| 2021-02-14 |
1.1113 USDT |
68,599,709.0626 GHST |
1.0415 USDT |
1.0390 USDT |
1.8626 USDT |
1.1810 USDT |
| 2021-02-13 |
0.9753 USDT |
57,116,087.1170 GHST |
0.9099 USDT |
0.8967 USDT |
1.2111 USDT |
1.0406 USDT |
| 2021-02-12 |
0.8775 USDT |
38,320,215.6070 GHST |
0.8453 USDT |
0.8386 USDT |
1.0000 USDT |
0.9096 USDT |
| 2021-02-11 |
0.8226 USDT |
32,163,810.3845 GHST |
0.8006 USDT |
0.7927 USDT |
0.9600 USDT |
0.8445 USDT |
| 2021-02-10 |
0.7954 USDT |
30,460,452.9895 GHST |
0.7893 USDT |
0.7858 USDT |
0.8864 USDT |
0.8014 USDT |
| 2021-02-09 |
0.8000 USDT |
29,484,764.3882 GHST |
0.8114 USDT |
0.7837 USDT |
0.8500 USDT |
0.7886 USDT |
| 2021-02-08 |
0.7913 USDT |
39,669,138.5032 GHST |
0.7707 USDT |
0.7490 USDT |
0.9886 USDT |
0.8118 USDT |
| 2021-02-07 |
0.7606 USDT |
38,461,677.6516 GHST |
0.7503 USDT |
0.7193 USDT |
0.9886 USDT |
0.7709 USDT |
| 2021-02-06 |
0.7490 USDT |
37,604,237.5766 GHST |
0.7476 USDT |
0.6800 USDT |
0.7998 USDT |
0.7503 USDT |
| 2021-02-05 |
0.7213 USDT |
42,985,889.9585 GHST |
0.6953 USDT |
0.6824 USDT |
0.7967 USDT |
0.7473 USDT |
| 2021-02-04 |
0.6814 USDT |
32,909,143.5021 GHST |
0.6685 USDT |
0.6563 USDT |
0.7465 USDT |
0.6943 USDT |
| 2021-02-03 |
0.6632 USDT |
28,232,345.4452 GHST |
0.6573 USDT |
0.6565 USDT |
0.7229 USDT |
0.6691 USDT |
| 2021-02-02 |
0.6590 USDT |
31,893,429.3052 GHST |
0.6612 USDT |
0.6561 USDT |
0.6998 USDT |
0.6568 USDT |
| 2021-02-01 |
0.6556 USDT |
30,899,020.2905 GHST |
0.6491 USDT |
0.6098 USDT |
0.6799 USDT |
0.6621 USDT |
| 2021-01-31 |
0.6509 USDT |
31,480,431.0270 GHST |
0.6522 USDT |
0.6383 USDT |
0.7009 USDT |
0.6495 USDT |
| 2021-01-30 |
0.6672 USDT |
33,038,177.1963 GHST |
0.6814 USDT |
0.6383 USDT |
0.7078 USDT |
0.6530 USDT |
| 2021-01-29 |
0.6983 USDT |
33,874,767.8295 GHST |
0.7150 USDT |
0.6635 USDT |
0.7559 USDT |
0.6816 USDT |
| 2021-01-28 |
0.6663 USDT |
39,287,248.5478 GHST |
0.6177 USDT |
0.5979 USDT |
0.7400 USDT |
0.7148 USDT |
| 2021-01-27 |
0.6319 USDT |
36,599,806.8105 GHST |
0.6469 USDT |
0.5979 USDT |
0.6543 USDT |
0.6168 USDT |
| 2021-01-26 |
0.6216 USDT |
34,071,394.1277 GHST |
0.5961 USDT |
0.5757 USDT |
0.6665 USDT |
0.6471 USDT |
| 2021-01-25 |
0.5893 USDT |
30,110,564.0388 GHST |
0.5824 USDT |
0.5704 USDT |
0.6499 USDT |
0.5962 USDT |
| 2021-01-24 |
0.5823 USDT |
29,505,971.9980 GHST |
0.5813 USDT |
0.5700 USDT |
0.6045 USDT |
0.5833 USDT |
| 2021-01-23 |
0.5753 USDT |
29,374,599.1833 GHST |
0.5690 USDT |
0.5549 USDT |
0.6095 USDT |
0.5816 USDT |
| 2021-01-22 |
0.5912 USDT |
35,457,819.0019 GHST |
0.6140 USDT |
0.5408 USDT |
0.6498 USDT |
0.5684 USDT |
| 2021-01-21 |
0.5821 USDT |
49,826,764.2658 GHST |
0.5506 USDT |
0.5248 USDT |
0.6510 USDT |
0.6136 USDT |
| 2021-01-20 |
0.5478 USDT |
40,162,424.6509 GHST |
0.5445 USDT |
0.5200 USDT |
0.5976 USDT |
0.5510 USDT |
| 2021-01-19 |
0.5400 USDT |
35,618,977.1302 GHST |
0.5356 USDT |
0.5205 USDT |
0.5676 USDT |
0.5443 USDT |
| 2021-01-18 |
0.5343 USDT |
44,274,569.7795 GHST |
0.5327 USDT |
0.4892 USDT |
0.7473 USDT |
0.5358 USDT |
| 2021-01-17 |
0.5297 USDT |
34,024,274.0022 GHST |
0.5266 USDT |
0.5193 USDT |
0.5470 USDT |
0.5327 USDT |
| 2021-01-16 |
0.5209 USDT |
31,666,718.6488 GHST |
0.5148 USDT |
0.5094 USDT |
0.5470 USDT |
0.5269 USDT |
| 2021-01-15 |
0.5183 USDT |
34,435,561.9896 GHST |
0.5213 USDT |
0.5049 USDT |
0.5469 USDT |
0.5153 USDT |
| 2021-01-14 |
0.5283 USDT |
32,853,416.4539 GHST |
0.5359 USDT |
0.4972 USDT |
0.5384 USDT |
0.5206 USDT |
| 2021-01-13 |
0.5378 USDT |
36,445,148.0899 GHST |
0.5398 USDT |
0.4960 USDT |
0.5414 USDT |
0.5358 USDT |
| 2021-01-12 |
0.5374 USDT |
36,487,442.4026 GHST |
0.5355 USDT |
0.4829 USDT |
0.5514 USDT |
0.5392 USDT |