GHXUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 05 2024 | 0.141 | 0.0047 | 3.45% | 0.1359 | 0.1443 | 0.1335 | 1,594,527.00 |
Jun 04 2024 | 0.1363 | -0.0011 | -0.80% | 0.1374 | 0.1376 | 0.1323 | 1,245,882.00 |
Jun 03 2024 | 0.1374 | 0.002 | 1.48% | 0.1354 | 0.1403 | 0.1329 | 1,222,391.00 |
Jun 02 2024 | 0.1354 | -0.0099 | -6.81% | 0.1444 | 0.145 | 0.1345 | 876,247.00 |
Jun 01 2024 | 0.1453 | 0.0145 | 11.09% | 0.1309 | 0.1495 | 0.1296 | 1,031,654.00 |
May 31 2024 | 0.1308 | -0.0063 | -4.60% | 0.1389 | 0.1393 | 0.128 | 2,109,020.00 |
May 30 2024 | 0.1371 | -0.0033 | -2.35% | 0.1406 | 0.1431 | 0.1352 | 903,714.00 |
May 29 2024 | 0.1404 | -0.0043 | -2.97% | 0.1446 | 0.1467 | 0.1357 | 1,682,476.00 |
May 28 2024 | 0.1447 | -0.0022 | -1.50% | 0.1476 | 0.1484 | 0.1413 | 1,398,380.00 |
May 27 2024 | 0.1469 | -0.0013 | -0.88% | 0.1479 | 0.1561 | 0.1414 | 1,522,222.00 |
May 26 2024 | 0.1482 | -0.0062 | -4.02% | 0.1543 | 0.1553 | 0.142 | 988,002.00 |
May 25 2024 | 0.1544 | 0.0026 | 1.71% | 0.1516 | 0.160 | 0.151 | 1,330,396.00 |
May 24 2024 | 0.1518 | -0.0012 | -0.78% | 0.1523 | 0.1599 | 0.1482 | 1,599,337.00 |
May 23 2024 | 0.153 | -0.0038 | -2.42% | 0.1574 | 0.1604 | 0.1505 | 1,705,656.00 |
May 22 2024 | 0.1568 | -0.001 | -0.63% | 0.1568 | 0.1589 | 0.1541 | 1,654,322.00 |
May 21 2024 | 0.1578 | -0.0062 | -3.78% | 0.164 | 0.1649 | 0.1534 | 1,936,258.00 |
May 20 2024 | 0.164 | 0.0195 | 13.49% | 0.1439 | 0.165 | 0.1439 | 1,523,143.00 |
May 19 2024 | 0.1445 | -0.0075 | -4.93% | 0.1518 | 0.1534 | 0.143 | 992,018.00 |
May 18 2024 | 0.152 | -0.0016 | -1.04% | 0.1532 | 0.1578 | 0.150 | 1,319,549.00 |
May 17 2024 | 0.1536 | 0.0049 | 3.30% | 0.1487 | 0.1573 | 0.1481 | 1,302,091.00 |
May 16 2024 | 0.1487 | -0.009 | -5.71% | 0.1573 | 0.159 | 0.1476 | 1,732,284.00 |
May 15 2024 | 0.1577 | 0.0171 | 12.16% | 0.1405 | 0.1638 | 0.1342 | 2,310,643.00 |
May 14 2024 | 0.1406 | -0.0136 | -8.82% | 0.1543 | 0.1551 | 0.1395 | 1,900,116.00 |
May 13 2024 | 0.1542 | 0.0058 | 3.91% | 0.1485 | 0.1615 | 0.1413 | 1,724,926.00 |
May 12 2024 | 0.1484 | -0.0156 | -9.51% | 0.1618 | 0.168 | 0.1476 | 1,479,824.00 |
May 11 2024 | 0.164 | 0.0161 | 10.89% | 0.1468 | 0.1716 | 0.1466 | 2,245,474.00 |
May 10 2024 | 0.1479 | 0.019 | 14.74% | 0.1281 | 0.1639 | 0.1272 | 2,134,048.00 |
May 09 2024 | 0.1289 | 0.0089 | 7.42% | 0.1199 | 0.1295 | 0.1198 | 1,140,712.00 |
May 08 2024 | 0.120 | -0.0115 | -8.75% | 0.1312 | 0.1313 | 0.1199 | 1,454,683.00 |
May 07 2024 | 0.1315 | -0.001 | -0.75% | 0.1327 | 0.1388 | 0.1313 | 1,305,544.00 |
May 06 2024 | 0.1325 | -0.0019 | -1.41% | 0.1344 | 0.1438 | 0.1313 | 1,457,428.00 |
May 05 2024 | 0.1344 | -0.0003 | -0.22% | 0.1347 | 0.1399 | 0.130 | 1,388,042.00 |
May 04 2024 | 0.1347 | -0.0027 | -1.97% | 0.1381 | 0.1405 | 0.1297 | 1,885,079.00 |
May 03 2024 | 0.1374 | 0.016 | 13.18% | 0.1207 | 0.1399 | 0.1184 | 1,840,856.00 |
May 02 2024 | 0.1214 | 0.0089 | 7.91% | 0.1125 | 0.1287 | 0.1061 | 1,641,804.00 |
May 01 2024 | 0.1125 | 0.0028 | 2.55% | 0.1095 | 0.1155 | 0.0963 | 2,669,022.00 |
Apr 30 2024 | 0.1097 | -0.0123 | -10.08% | 0.1216 | 0.125 | 0.0926 | 3,945,680.00 |
Apr 29 2024 | 0.122 | -0.004 | -3.17% | 0.1261 | 0.127 | 0.1173 | 2,290,673.00 |
Apr 28 2024 | 0.126 | -0.0047 | -3.60% | 0.1291 | 0.1373 | 0.1246 | 1,589,962.00 |
Apr 27 2024 | 0.1307 | -0.0014 | -1.06% | 0.1297 | 0.134 | 0.118 | 2,218,466.00 |
Apr 26 2024 | 0.1321 | -0.0079 | -5.64% | 0.1408 | 0.141 | 0.1277 | 1,309,075.00 |
Apr 25 2024 | 0.140 | 0.0014 | 1.01% | 0.1379 | 0.1432 | 0.1306 | 2,289,474.00 |
Apr 24 2024 | 0.1386 | -0.0184 | -11.72% | 0.1559 | 0.1571 | 0.1337 | 1,953,155.00 |
Apr 23 2024 | 0.157 | -0.0032 | -2.00% | 0.1612 | 0.1665 | 0.1538 | 1,723,857.00 |
Apr 22 2024 | 0.1602 | -0.0068 | -4.07% | 0.1664 | 0.1697 | 0.1574 | 1,603,341.00 |
Apr 21 2024 | 0.167 | 0.0039 | 2.39% | 0.1636 | 0.170 | 0.1591 | 1,543,805.00 |
Apr 20 2024 | 0.1631 | 0.0136 | 9.10% | 0.1498 | 0.1648 | 0.1475 | 1,760,522.00 |
Apr 19 2024 | 0.1495 | -0.0064 | -4.11% | 0.1559 | 0.1579 | 0.141 | 2,199,404.00 |
Apr 18 2024 | 0.1559 | 0.0131 | 9.17% | 0.1438 | 0.159 | 0.1417 | 1,989,708.00 |
Apr 17 2024 | 0.1428 | -0.0064 | -4.29% | 0.1499 | 0.1549 | 0.139 | 1,969,720.00 |
Apr 16 2024 | 0.1492 | 0.0002 | 0.13% | 0.1489 | 0.1587 | 0.1393 | 1,956,545.00 |
Apr 15 2024 | 0.149 | -0.0203 | -11.99% | 0.1699 | 0.1712 | 0.1421 | 3,039,702.00 |
Apr 14 2024 | 0.1693 | 0.0292 | 20.84% | 0.1381 | 0.1694 | 0.1325 | 2,696,517.00 |
Apr 13 2024 | 0.1401 | -0.0003 | -0.21% | 0.1406 | 0.1481 | 0.111 | 3,365,720.00 |
Apr 12 2024 | 0.1404 | -0.0274 | -16.33% | 0.1688 | 0.1717 | 0.132 | 2,721,262.00 |
Apr 11 2024 | 0.1678 | -0.0187 | -10.03% | 0.1868 | 0.1892 | 0.1631 | 2,249,604.00 |
Apr 10 2024 | 0.1865 | 0.0083 | 4.66% | 0.1761 | 0.1895 | 0.163 | 1,638,711.00 |
Apr 09 2024 | 0.1782 | -0.0234 | -11.61% | 0.2007 | 0.2007 | 0.1756 | 1,639,055.00 |
Apr 08 2024 | 0.2016 | 0.0071 | 3.65% | 0.1944 | 0.2038 | 0.1859 | 2,190,521.00 |
Apr 07 2024 | 0.1945 | 0.0123 | 6.75% | 0.1867 | 0.205 | 0.1793 | 2,289,947.00 |
Apr 06 2024 | 0.1822 | 0.0197 | 12.12% | 0.1579 | 0.1861 | 0.1543 | 1,728,454.00 |
Apr 05 2024 | 0.1625 | 0.013 | 8.70% | 0.1496 | 0.1625 | 0.141 | 1,859,923.00 |
Apr 04 2024 | 0.1495 | -0.0008 | -0.53% | 0.1503 | 0.1549 | 0.1413 | 3,099,935.00 |
Apr 03 2024 | 0.1503 | -0.0034 | -2.21% | 0.1536 | 0.1687 | 0.1426 | 3,558,658.00 |
Apr 02 2024 | 0.1537 | -0.0173 | -10.12% | 0.1703 | 0.171 | 0.1442 | 4,032,126.00 |
Apr 01 2024 | 0.171 | -0.0212 | -11.03% | 0.1917 | 0.1943 | 0.1628 | 2,612,180.00 |
Mar 31 2024 | 0.1922 | -0.0026 | -1.33% | 0.1948 | 0.1973 | 0.1863 | 1,959,632.00 |
Mar 30 2024 | 0.1948 | -0.010 | -4.88% | 0.2025 | 0.2112 | 0.1947 | 2,143,476.00 |
Mar 29 2024 | 0.2048 | 0.0107 | 5.51% | 0.1954 | 0.2099 | 0.1852 | 2,271,490.00 |
Mar 28 2024 | 0.1941 | -0.0014 | -0.72% | 0.1955 | 0.2067 | 0.179 | 2,211,239.00 |
Mar 27 2024 | 0.1955 | -0.0041 | -2.05% | 0.1986 | 0.2078 | 0.180 | 3,779,072.00 |
Mar 26 2024 | 0.1996 | -0.0314 | -13.59% | 0.2305 | 0.237 | 0.1881 | 3,530,103.00 |
Mar 25 2024 | 0.231 | 0.0001 | 0.04% | 0.2261 | 0.2406 | 0.2147 | 2,548,291.00 |
Mar 24 2024 | 0.2309 | 0.0072 | 3.22% | 0.2225 | 0.2328 | 0.2121 | 2,264,104.00 |
Mar 23 2024 | 0.2237 | 0.0053 | 2.43% | 0.2191 | 0.2353 | 0.2155 | 2,517,760.00 |
Mar 22 2024 | 0.2184 | -0.0067 | -2.98% | 0.2251 | 0.2397 | 0.2095 | 2,259,163.00 |
Mar 21 2024 | 0.2251 | -0.044079 | -16.38% | 0.26467 | 0.272799 | 0.2145 | 3,627,050.00 |
Mar 20 2024 | 0.269179 | 0.067453 | 33.44% | 0.200 | 0.277853 | 0.199 | 3,688,609.00 |
Mar 19 2024 | 0.201726 | -0.048082 | -19.25% | 0.244751 | 0.262118 | 0.195999 | 3,633,926.00 |
Mar 18 2024 | 0.249808 | -0.074723 | -23.02% | 0.319428 | 0.324196 | 0.238 | 3,491,199.00 |
Mar 17 2024 | 0.324531 | 0.034767 | 12.00% | 0.288372 | 0.344401 | 0.287771 | 4,257,319.00 |
Mar 16 2024 | 0.289764 | -0.001649 | -0.57% | 0.29142 | 0.349279 | 0.27837 | 4,204,400.00 |
Mar 15 2024 | 0.291413 | 0.043964 | 17.77% | 0.240843 | 0.319427 | 0.211001 | 4,096,440.00 |
Mar 14 2024 | 0.247449 | 0.00 | 0.00% | 0.247449 | 0.247449 | 0.247449 | 0.00 |
Mar 13 2024 | 0.247449 | 0.074196 | 42.83% | 0.176 | 0.249353 | 0.17475 | 5,786,664.00 |
Mar 12 2024 | 0.173253 | -0.008649 | -4.75% | 0.1801 | 0.1805 | 0.155065 | 4,398,544.00 |
Mar 11 2024 | 0.181902 | 0.005065 | 2.86% | 0.173 | 0.193915 | 0.166912 | 4,202,801.00 |
Mar 10 2024 | 0.176837 | -0.011895 | -6.30% | 0.19073 | 0.198483 | 0.151272 | 4,587,887.00 |
Mar 09 2024 | 0.188732 | 0.063603 | 50.83% | 0.118821 | 0.198693 | 0.1165 | 5,020,499.00 |
Mar 08 2024 | 0.125129 | 0.04463 | 55.44% | 0.079984 | 0.129959 | 0.0772 | 7,339,102.00 |