Identifier on OKEx: GHST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.9580 USDT |
19,558.1894 GHST |
0.9905 USDT |
0.9112 USDT |
1.0015 USDT |
0.9600 USDT |
| 2025-01-07 |
1.0500 USDT |
194,330.6386 GHST |
1.1041 USDT |
0.9873 USDT |
1.1239 USDT |
0.9902 USDT |
| 2025-01-06 |
1.1036 USDT |
12,252.7950 GHST |
1.1026 USDT |
1.0800 USDT |
1.1268 USDT |
1.1066 USDT |
| 2025-01-05 |
1.0947 USDT |
13,184.4738 GHST |
1.1078 USDT |
1.0801 USDT |
1.1088 USDT |
1.1023 USDT |
| 2025-01-04 |
1.1164 USDT |
28,660.2494 GHST |
1.1202 USDT |
1.0965 USDT |
1.1304 USDT |
1.1078 USDT |
| 2025-01-03 |
1.0610 USDT |
31,074.2628 GHST |
1.0701 USDT |
1.0400 USDT |
1.1200 USDT |
1.1092 USDT |
| 2025-01-02 |
1.0728 USDT |
21,681.2592 GHST |
1.0491 USDT |
1.0480 USDT |
1.0829 USDT |
1.0683 USDT |
| 2025-01-01 |
1.0284 USDT |
11,536.4775 GHST |
1.0420 USDT |
1.0140 USDT |
1.0520 USDT |
1.0473 USDT |
| 2024-12-31 |
1.0451 USDT |
11,583.3236 GHST |
1.0463 USDT |
1.0223 USDT |
1.0800 USDT |
1.0314 USDT |
| 2024-12-30 |
1.0481 USDT |
9,655.6134 GHST |
1.0413 USDT |
1.0200 USDT |
1.0800 USDT |
1.0501 USDT |
| 2024-12-29 |
1.0666 USDT |
9,441.9813 GHST |
1.0649 USDT |
1.0305 USDT |
1.0837 USDT |
1.0314 USDT |
| 2024-12-28 |
1.0418 USDT |
42,458.5962 GHST |
1.0291 USDT |
1.0161 USDT |
1.0691 USDT |
1.0666 USDT |
| 2024-12-27 |
1.0444 USDT |
65,495.3237 GHST |
1.0252 USDT |
1.0131 USDT |
1.0641 USDT |
1.0262 USDT |
| 2024-12-26 |
1.0291 USDT |
11,941.2853 GHST |
1.0704 USDT |
1.0050 USDT |
1.0770 USDT |
1.0150 USDT |
| 2024-12-25 |
1.0890 USDT |
58,700.3652 GHST |
1.0781 USDT |
1.0493 USDT |
1.1326 USDT |
1.0663 USDT |
| 2024-12-24 |
1.0724 USDT |
19,699.7111 GHST |
1.0647 USDT |
1.0412 USDT |
1.1000 USDT |
1.0782 USDT |
| 2024-12-23 |
1.0188 USDT |
31,799.5924 GHST |
0.9881 USDT |
0.9721 USDT |
1.0800 USDT |
1.0651 USDT |
| 2024-12-22 |
0.9898 USDT |
24,587.3543 GHST |
0.9612 USDT |
0.9612 USDT |
1.0255 USDT |
0.9913 USDT |
| 2024-12-21 |
1.0141 USDT |
32,870.1907 GHST |
1.0065 USDT |
0.9478 USDT |
1.0840 USDT |
0.9662 USDT |
| 2024-12-20 |
0.9429 USDT |
161,178.9758 GHST |
0.9649 USDT |
0.8566 USDT |
1.0208 USDT |
1.0066 USDT |
| 2024-12-19 |
0.9712 USDT |
205,394.8575 GHST |
1.0056 USDT |
0.9230 USDT |
1.0332 USDT |
0.9712 USDT |
| 2024-12-18 |
1.0319 USDT |
127,490.7670 GHST |
1.0980 USDT |
0.9832 USDT |
1.1043 USDT |
1.0055 USDT |
| 2024-12-17 |
1.1543 USDT |
42,097.8821 GHST |
1.1831 USDT |
1.0988 USDT |
1.1844 USDT |
1.0988 USDT |
| 2024-12-16 |
1.2068 USDT |
55,366.3392 GHST |
1.2459 USDT |
1.1665 USDT |
1.2677 USDT |
1.1831 USDT |
| 2024-12-15 |
1.2195 USDT |
58,911.8653 GHST |
1.2145 USDT |
1.1806 USDT |
1.2540 USDT |
1.2415 USDT |
| 2024-12-14 |
1.2611 USDT |
85,991.1578 GHST |
1.3321 USDT |
1.1919 USDT |
1.3468 USDT |
1.2135 USDT |
| 2024-12-13 |
1.3362 USDT |
118,923.5118 GHST |
1.3299 USDT |
1.3046 USDT |
1.3619 USDT |
1.3356 USDT |
| 2024-12-12 |
1.3120 USDT |
215,993.1901 GHST |
1.2592 USDT |
1.2479 USDT |
1.3596 USDT |
1.3302 USDT |
| 2024-12-11 |
1.2227 USDT |
42,877.5176 GHST |
1.1855 USDT |
1.1444 USDT |
1.2711 USDT |
1.2579 USDT |
| 2024-12-10 |
1.1643 USDT |
128,519.1919 GHST |
1.2328 USDT |
1.0980 USDT |
1.2527 USDT |
1.1899 USDT |
| 2024-12-09 |
1.3113 USDT |
355,001.4772 GHST |
1.4660 USDT |
1.0562 USDT |
1.4660 USDT |
1.2414 USDT |
| 2024-12-08 |
1.4335 USDT |
143,511.8996 GHST |
1.4200 USDT |
1.3966 USDT |
1.4779 USDT |
1.4695 USDT |
| 2024-12-07 |
1.4782 USDT |
168,059.9268 GHST |
1.5008 USDT |
1.4200 USDT |
1.5310 USDT |
1.4238 USDT |
| 2024-12-06 |
1.4851 USDT |
442,468.7125 GHST |
1.3254 USDT |
1.3230 USDT |
1.5680 USDT |
1.5031 USDT |
| 2024-12-05 |
1.3590 USDT |
170,663.0257 GHST |
1.3951 USDT |
1.2965 USDT |
1.3951 USDT |
1.3332 USDT |
| 2024-12-04 |
1.3699 USDT |
223,268.0100 GHST |
1.3864 USDT |
1.3224 USDT |
1.4186 USDT |
1.3966 USDT |
| 2024-12-03 |
1.3140 USDT |
362,809.8131 GHST |
1.3215 USDT |
1.2278 USDT |
1.4393 USDT |
1.3860 USDT |
| 2024-12-02 |
1.2340 USDT |
299,745.0020 GHST |
1.2001 USDT |
1.1390 USDT |
1.3470 USDT |
1.3193 USDT |
| 2024-12-01 |
1.2031 USDT |
58,430.1983 GHST |
1.1970 USDT |
1.1725 USDT |
1.2300 USDT |
1.2048 USDT |
| 2024-11-30 |
1.2087 USDT |
318,330.7864 GHST |
1.1276 USDT |
1.1181 USDT |
1.2822 USDT |
1.2010 USDT |
| 2024-11-29 |
1.1213 USDT |
73,999.6952 GHST |
1.1366 USDT |
1.1024 USDT |
1.1424 USDT |
1.1338 USDT |
| 2024-11-28 |
1.1288 USDT |
134,305.4599 GHST |
1.1080 USDT |
1.1020 USDT |
1.1602 USDT |
1.1419 USDT |
| 2024-11-27 |
1.0727 USDT |
155,564.7219 GHST |
1.0700 USDT |
1.0382 USDT |
1.1350 USDT |
1.1067 USDT |
| 2024-11-26 |
1.0499 USDT |
295,735.3482 GHST |
1.0928 USDT |
1.0003 USDT |
1.1087 USDT |
1.0719 USDT |
| 2024-11-25 |
1.1157 USDT |
249,906.7466 GHST |
1.1262 USDT |
1.0625 USDT |
1.1600 USDT |
1.0929 USDT |
| 2024-11-24 |
1.1151 USDT |
667,924.2362 GHST |
1.0127 USDT |
1.0097 USDT |
1.1980 USDT |
1.1262 USDT |
| 2024-11-23 |
0.9986 USDT |
237,380.7341 GHST |
0.9599 USDT |
0.9510 USDT |
1.0413 USDT |
1.0117 USDT |
| 2024-11-22 |
0.9464 USDT |
89,399.6364 GHST |
0.9565 USDT |
0.9177 USDT |
0.9689 USDT |
0.9580 USDT |
| 2024-11-21 |
0.9582 USDT |
220,655.4148 GHST |
0.9235 USDT |
0.9002 USDT |
1.0020 USDT |
0.9597 USDT |
| 2024-11-20 |
0.9509 USDT |
136,228.2310 GHST |
0.9717 USDT |
0.9060 USDT |
0.9843 USDT |
0.9248 USDT |