GHX Historical USD Price
Daily close · Jul 18, 2021 → Jul 23, 2022Daily price history
Jun 24, 2022 → Jul 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-23 | $0.01903 | $0.01913 | $0.0184 | $0.01886006 | $100,559.42 |
| 2022-07-22 | $0.01899 | $0.02031 | $0.01883 | $0.01904 | $61,875.24 |
| 2022-07-21 | $0.0188 | $0.01938 | $0.01837 | $0.01904 | $75,030.95 |
| 2022-07-20 | $0.01861 | $0.0207 | $0.0182 | $0.01867993 | $77,823.72 |
| 2022-07-19 | $0.0181 | $0.01939 | $0.01783 | $0.01861 | $72,566.25 |
| 2022-07-18 | $0.01747 | $0.01869 | $0.0173 | $0.0181 | $134,628.90 |
| 2022-07-17 | $0.01762 | $0.01847 | $0.01733 | $0.01751 | $59,747.14 |
| 2022-07-16 | $0.01716038 | $0.01818 | $0.01713928 | $0.01764248 | $99,385.47 |
| 2022-07-15 | $0.01784 | $0.01807 | $0.01678 | $0.01716042 | $82,931.88 |
| 2022-07-14 | $0.01769 | $0.01788043 | $0.01673 | $0.0178 | $78,446.77 |
| 2022-07-13 | $0.01735 | $0.01897 | $0.01663 | $0.01769 | $63,783.63 |
| 2022-07-12 | $0.01784 | $0.0179 | $0.01686 | $0.0175 | $74,067.77 |
| 2022-07-11 | $0.01788 | $0.01863 | $0.01768 | $0.01784 | $89,256.54 |
| 2022-07-10 | $0.01963105 | $0.02007 | $0.01745713 | $0.01793 | $95,308.77 |
| 2022-07-09 | $0.01988 | $0.02049 | $0.01926 | $0.01960163 | $109,385.77 |
| 2022-07-08 | $0.01964 | $0.02095 | $0.01934 | $0.02007 | $104,521.24 |
| 2022-07-07 | $0.01873 | $0.0197 | $0.01843 | $0.01964 | $98,730.61 |
| 2022-07-06 | $0.01909 | $0.01926 | $0.01838 | $0.01876 | $88,178.88 |
| 2022-07-05 | $0.01852 | $0.01913 | $0.01852 | $0.01909 | $99,228.77 |
| 2022-07-04 | $0.0188 | $0.01884 | $0.01782 | $0.01852 | $79,826.63 |
| 2022-07-03 | $0.02031 | $0.02039 | $0.01837 | $0.01882 | $94,353.96 |
| 2022-07-02 | $0.01885925 | $0.02098 | $0.01821 | $0.01997 | $97,976.82 |
| 2022-07-01 | $0.01671 | $0.02049 | $0.01534 | $0.01887682 | $159,564.90 |
| 2022-06-30 | $0.01748 | $0.01748 | $0.01521 | $0.01665 | $80,198.56 |
| 2022-06-29 | $0.01814 | $0.01827 | $0.01707175 | $0.01748 | $96,869.88 |
| 2022-06-28 | $0.01917 | $0.01946 | $0.018 | $0.01814 | $98,563.09 |
| 2022-06-27 | $0.01985729 | $0.01985817 | $0.01830145 | $0.0192 | $111,807.83 |
| 2022-06-26 | $0.01966 | $0.02000035 | $0.01944 | $0.01988 | $111,545.93 |
| 2022-06-25 | $0.019 | $0.02056 | $0.01894 | $0.01965 | $86,692.42 |
| 2022-06-24 | $0.01819 | $0.01971 | $0.01806 | $0.019 | $67,214.71 |