Identifier on Binance: GHSTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
0.4610 USDT |
1,567,159.7000 GHST |
0.4740 USDT |
0.4430 USDT |
0.4490 USDT |
0.4520 USDT |
| 2025-09-14 |
0.4870 USDT |
2,321,664.4000 GHST |
0.5090 USDT |
0.4680 USDT |
0.4770 USDT |
0.4780 USDT |
| 2025-09-13 |
0.5069 USDT |
5,213,104.3000 GHST |
0.4780 USDT |
0.4760 USDT |
0.4820 USDT |
0.5080 USDT |
| 2025-09-12 |
0.4681 USDT |
659,589.4000 GHST |
0.4660 USDT |
0.4580 USDT |
0.4640 USDT |
0.4710 USDT |
| 2025-09-11 |
0.4653 USDT |
1,211,421.8000 GHST |
0.4620 USDT |
0.4560 USDT |
0.4620 USDT |
0.4640 USDT |
| 2025-09-10 |
0.4577 USDT |
1,028,870.7000 GHST |
0.4440 USDT |
0.4410 USDT |
0.4440 USDT |
0.4610 USDT |
| 2025-09-09 |
0.4500 USDT |
1,091,828.3000 GHST |
0.4450 USDT |
0.4390 USDT |
0.4420 USDT |
0.4430 USDT |
| 2025-09-08 |
0.4417 USDT |
715,537.1000 GHST |
0.4370 USDT |
0.4310 USDT |
0.4350 USDT |
0.4460 USDT |
| 2025-09-07 |
0.4360 USDT |
368,945.6000 GHST |
0.4340 USDT |
0.4300 USDT |
0.4340 USDT |
0.4340 USDT |
| 2025-09-06 |
0.4325 USDT |
419,640.7000 GHST |
0.4330 USDT |
0.4270 USDT |
0.4300 USDT |
0.4330 USDT |
| 2025-09-05 |
0.4337 USDT |
833,632.0000 GHST |
0.4260 USDT |
0.4230 USDT |
0.4300 USDT |
0.4330 USDT |
| 2025-09-04 |
0.4307 USDT |
723,480.7000 GHST |
0.4410 USDT |
0.4200 USDT |
0.4230 USDT |
0.4250 USDT |
| 2025-09-03 |
0.4393 USDT |
673,946.2000 GHST |
0.4380 USDT |
0.4320 USDT |
0.4360 USDT |
0.4410 USDT |
| 2025-09-02 |
0.4333 USDT |
1,119,690.8000 GHST |
0.4270 USDT |
0.4230 USDT |
0.4270 USDT |
0.4380 USDT |
| 2025-09-01 |
0.4334 USDT |
1,051,918.8000 GHST |
0.4380 USDT |
0.4160 USDT |
0.4230 USDT |
0.4230 USDT |
| 2025-08-31 |
0.4503 USDT |
498,504.4000 GHST |
0.4490 USDT |
0.4410 USDT |
0.4450 USDT |
0.4490 USDT |
| 2025-08-30 |
0.4455 USDT |
778,000.1000 GHST |
0.4420 USDT |
0.4350 USDT |
0.4430 USDT |
0.4480 USDT |
| 2025-08-29 |
0.4467 USDT |
1,534,364.1000 GHST |
0.4690 USDT |
0.4310 USDT |
0.4360 USDT |
0.4430 USDT |
| 2025-08-28 |
0.4600 USDT |
617,648.2000 GHST |
0.4550 USDT |
0.4520 USDT |
0.4570 USDT |
0.4600 USDT |
| 2025-08-27 |
0.4556 USDT |
897,334.9000 GHST |
0.4540 USDT |
0.4490 USDT |
0.4520 USDT |
0.4600 USDT |
| 2025-08-26 |
0.4437 USDT |
3,088,063.7000 GHST |
0.4340 USDT |
0.4310 USDT |
0.4360 USDT |
0.4550 USDT |
| 2025-08-25 |
0.4559 USDT |
2,074,830.2000 GHST |
0.4830 USDT |
0.4320 USDT |
0.4390 USDT |
0.4320 USDT |
| 2025-08-24 |
0.4821 USDT |
844,178.5000 GHST |
0.4930 USDT |
0.4730 USDT |
0.4770 USDT |
0.4780 USDT |
| 2025-08-23 |
0.4910 USDT |
857,160.6000 GHST |
0.4960 USDT |
0.4830 USDT |
0.4870 USDT |
0.4910 USDT |
| 2025-08-22 |
0.4601 USDT |
2,394,055.7000 GHST |
0.4490 USDT |
0.4320 USDT |
0.4410 USDT |
0.4930 USDT |
| 2025-08-21 |
0.4535 USDT |
637,112.1000 GHST |
0.4680 USDT |
0.4400 USDT |
0.4450 USDT |
0.4470 USDT |
| 2025-08-20 |
0.4593 USDT |
872,455.0000 GHST |
0.4420 USDT |
0.4420 USDT |
0.4480 USDT |
0.4680 USDT |
| 2025-08-19 |
0.4551 USDT |
2,276,334.5000 GHST |
0.4650 USDT |
0.4420 USDT |
0.4480 USDT |
0.4460 USDT |
| 2025-08-18 |
0.4697 USDT |
937,767.3000 GHST |
0.4830 USDT |
0.4560 USDT |
0.4620 USDT |
0.4700 USDT |
| 2025-08-17 |
0.4933 USDT |
1,029,382.7000 GHST |
0.4970 USDT |
0.4820 USDT |
0.4880 USDT |
0.4820 USDT |
| 2025-08-16 |
0.4851 USDT |
1,894,346.4000 GHST |
0.4770 USDT |
0.4700 USDT |
0.4730 USDT |
0.4950 USDT |
| 2025-08-15 |
0.4789 USDT |
1,576,821.4000 GHST |
0.4750 USDT |
0.4610 USDT |
0.4710 USDT |
0.4750 USDT |
| 2025-08-14 |
0.4887 USDT |
2,507,776.0000 GHST |
0.5170 USDT |
0.4590 USDT |
0.4730 USDT |
0.4700 USDT |
| 2025-08-13 |
0.5097 USDT |
2,401,060.0000 GHST |
0.5070 USDT |
0.5000 USDT |
0.5090 USDT |
0.5160 USDT |
| 2025-08-12 |
0.4968 USDT |
7,780,024.4000 GHST |
0.4920 USDT |
0.4510 USDT |
0.4600 USDT |
0.5080 USDT |
| 2025-08-11 |
0.5156 USDT |
11,327,902.5000 GHST |
0.4770 USDT |
0.4660 USDT |
0.4710 USDT |
0.4880 USDT |
| 2025-08-10 |
0.4795 USDT |
1,246,619.4000 GHST |
0.4930 USDT |
0.4650 USDT |
0.4730 USDT |
0.4760 USDT |
| 2025-08-09 |
0.4810 USDT |
1,529,186.7000 GHST |
0.4610 USDT |
0.4570 USDT |
0.4600 USDT |
0.4920 USDT |
| 2025-08-08 |
0.4550 USDT |
4,016,690.0000 GHST |
0.4430 USDT |
0.4380 USDT |
0.4420 USDT |
0.4580 USDT |
| 2025-08-07 |
0.4252 USDT |
1,003,634.2000 GHST |
0.4110 USDT |
0.4100 USDT |
0.4140 USDT |
0.4370 USDT |
| 2025-08-06 |
0.4126 USDT |
1,804,068.5000 GHST |
0.4170 USDT |
0.3990 USDT |
0.4020 USDT |
0.4120 USDT |
| 2025-08-05 |
0.4292 USDT |
1,007,136.1000 GHST |
0.4360 USDT |
0.4080 USDT |
0.4140 USDT |
0.4180 USDT |
| 2025-08-04 |
0.4238 USDT |
1,042,380.2000 GHST |
0.4140 USDT |
0.4130 USDT |
0.4200 USDT |
0.4360 USDT |
| 2025-08-03 |
0.4085 USDT |
408,139.6000 GHST |
0.4000 USDT |
0.3970 USDT |
0.4050 USDT |
0.4170 USDT |
| 2025-08-02 |
0.4199 USDT |
2,444,795.0000 GHST |
0.4220 USDT |
0.3940 USDT |
0.3990 USDT |
0.4000 USDT |
| 2025-08-01 |
0.4394 USDT |
2,207,171.2000 GHST |
0.4500 USDT |
0.4130 USDT |
0.4280 USDT |
0.4150 USDT |
| 2025-07-31 |
0.4740 USDT |
822,897.9000 GHST |
0.4820 USDT |
0.4550 USDT |
0.4590 USDT |
0.4570 USDT |
| 2025-07-30 |
0.4780 USDT |
976,064.4000 GHST |
0.4930 USDT |
0.4540 USDT |
0.4740 USDT |
0.4820 USDT |
| 2025-07-29 |
0.4984 USDT |
2,097,095.0000 GHST |
0.4960 USDT |
0.4820 USDT |
0.4890 USDT |
0.4890 USDT |
| 2025-07-28 |
0.5247 USDT |
1,287,379.1000 GHST |
0.5310 USDT |
0.4950 USDT |
0.4990 USDT |
0.4970 USDT |