Identifier on Coinbase Pro: GHST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-05 |
0.3910 USD |
53,581.8400 GHST |
0.4020 USD |
0.3870 USD |
0.4140 USD |
0.3910 USD |
| 2025-06-04 |
0.3970 USD |
80,791.7500 GHST |
0.4090 USD |
0.3940 USD |
0.4290 USD |
0.3970 USD |
| 2025-06-03 |
0.4110 USD |
243,161.7000 GHST |
0.4220 USD |
0.3750 USD |
0.4280 USD |
0.4110 USD |
| 2025-06-02 |
0.4190 USD |
38,979.1400 GHST |
0.4110 USD |
0.4020 USD |
0.4190 USD |
0.4190 USD |
| 2025-06-01 |
0.4110 USD |
13,617.7200 GHST |
0.3980 USD |
0.3950 USD |
0.4120 USD |
0.4110 USD |
| 2025-05-31 |
0.3980 USD |
17,079.1100 GHST |
0.3980 USD |
0.3850 USD |
0.4010 USD |
0.3980 USD |
| 2025-05-30 |
0.4060 USD |
129,750.9600 GHST |
0.4360 USD |
0.4020 USD |
0.4360 USD |
0.4060 USD |
| 2025-05-29 |
0.4370 USD |
76,271.5300 GHST |
0.4490 USD |
0.4330 USD |
0.4580 USD |
0.4370 USD |
| 2025-05-28 |
0.4420 USD |
37,684.5100 GHST |
0.4500 USD |
0.4360 USD |
0.4560 USD |
0.4420 USD |
| 2025-05-27 |
0.4620 USD |
255,135.3100 GHST |
0.4630 USD |
0.4150 USD |
0.4820 USD |
0.4620 USD |
| 2025-05-26 |
0.4590 USD |
220,476.2600 GHST |
0.4590 USD |
0.4510 USD |
0.5040 USD |
0.4590 USD |
| 2025-05-25 |
0.4530 USD |
144,872.8100 GHST |
0.4660 USD |
0.4410 USD |
0.4660 USD |
0.4530 USD |
| 2025-05-24 |
0.4690 USD |
114,557.7000 GHST |
0.4820 USD |
0.4630 USD |
0.4880 USD |
0.4690 USD |
| 2025-05-23 |
0.4950 USD |
122,473.7600 GHST |
0.5410 USD |
0.4930 USD |
0.5540 USD |
0.4950 USD |
| 2025-05-22 |
0.5360 USD |
61,261.8800 GHST |
0.5190 USD |
0.5190 USD |
0.5470 USD |
0.5360 USD |
| 2025-05-21 |
0.5170 USD |
40,215.8100 GHST |
0.5060 USD |
0.4930 USD |
0.5170 USD |
0.5170 USD |
| 2025-05-20 |
0.5060 USD |
57,592.4500 GHST |
0.5100 USD |
0.4770 USD |
0.5200 USD |
0.5060 USD |
| 2025-05-19 |
0.5080 USD |
42,601.5600 GHST |
0.5370 USD |
0.5000 USD |
0.5370 USD |
0.5080 USD |
| 2025-05-18 |
0.5200 USD |
13,108.7200 GHST |
0.5150 USD |
0.5070 USD |
0.5420 USD |
0.5200 USD |
| 2025-05-17 |
0.5130 USD |
76,017.1800 GHST |
0.5490 USD |
0.5040 USD |
0.5490 USD |
0.5130 USD |
| 2025-05-16 |
0.5480 USD |
96,731.8100 GHST |
0.5380 USD |
0.5280 USD |
0.5660 USD |
0.5480 USD |
| 2025-05-15 |
0.5380 USD |
66,457.7000 GHST |
0.5800 USD |
0.5300 USD |
0.5970 USD |
0.5380 USD |
| 2025-05-14 |
0.5790 USD |
16,140.2000 GHST |
0.6090 USD |
0.5730 USD |
0.6150 USD |
0.5790 USD |
| 2025-05-13 |
0.6160 USD |
49,258.2400 GHST |
0.6130 USD |
0.5700 USD |
0.6200 USD |
0.6160 USD |
| 2025-05-12 |
0.6030 USD |
109,972.1200 GHST |
0.5760 USD |
0.5710 USD |
0.6250 USD |
0.6030 USD |
| 2025-05-11 |
0.5770 USD |
98,394.2500 GHST |
0.5660 USD |
0.5550 USD |
0.6080 USD |
0.5770 USD |
| 2025-05-10 |
0.5690 USD |
203,118.3900 GHST |
0.5340 USD |
0.5290 USD |
0.5980 USD |
0.5690 USD |
| 2025-05-09 |
0.5190 USD |
65,894.3200 GHST |
0.4870 USD |
0.4860 USD |
0.5240 USD |
0.5190 USD |
| 2025-05-08 |
0.4880 USD |
131,858.9700 GHST |
0.4400 USD |
0.4400 USD |
0.4930 USD |
0.4880 USD |
| 2025-05-07 |
0.4380 USD |
30,797.3700 GHST |
0.4440 USD |
0.4300 USD |
0.4640 USD |
0.4380 USD |
| 2025-05-06 |
0.4310 USD |
19,915.6400 GHST |
0.4570 USD |
0.4310 USD |
0.4570 USD |
0.4310 USD |
| 2025-05-05 |
0.4500 USD |
16,565.7100 GHST |
0.4560 USD |
0.4480 USD |
0.4620 USD |
0.4500 USD |
| 2025-05-04 |
0.4610 USD |
37,857.3800 GHST |
0.4770 USD |
0.4570 USD |
0.4830 USD |
0.4610 USD |
| 2025-05-03 |
0.4800 USD |
38,439.8600 GHST |
0.5110 USD |
0.4710 USD |
0.5110 USD |
0.4800 USD |
| 2025-05-02 |
0.5080 USD |
36,817.0300 GHST |
0.5150 USD |
0.5030 USD |
0.5180 USD |
0.5080 USD |
| 2025-05-01 |
0.5140 USD |
61,155.4400 GHST |
0.5090 USD |
0.5090 USD |
0.5430 USD |
0.5140 USD |
| 2025-04-30 |
0.5070 USD |
7,315.0800 GHST |
0.4970 USD |
0.4910 USD |
0.5220 USD |
0.5070 USD |
| 2025-04-29 |
0.5000 USD |
23,074.3900 GHST |
0.5110 USD |
0.4970 USD |
0.5210 USD |
0.5000 USD |
| 2025-04-28 |
0.5040 USD |
6,478.1500 GHST |
0.4940 USD |
0.4830 USD |
0.5090 USD |
0.5040 USD |
| 2025-04-27 |
0.4960 USD |
38,531.3800 GHST |
0.5200 USD |
0.4960 USD |
0.5200 USD |
0.4960 USD |
| 2025-04-26 |
0.5240 USD |
17,363.9800 GHST |
0.5290 USD |
0.5200 USD |
0.5400 USD |
0.5240 USD |
| 2025-04-25 |
0.5150 USD |
56,210.0600 GHST |
0.5150 USD |
0.5040 USD |
0.5340 USD |
0.5150 USD |
| 2025-04-24 |
0.5070 USD |
128,624.2500 GHST |
0.5000 USD |
0.4900 USD |
0.5200 USD |
0.5070 USD |
| 2025-04-23 |
0.5040 USD |
176,374.1000 GHST |
0.4940 USD |
0.4850 USD |
0.5200 USD |
0.5040 USD |
| 2025-04-22 |
0.4900 USD |
46,867.2500 GHST |
0.4700 USD |
0.4490 USD |
0.4930 USD |
0.4900 USD |
| 2025-04-21 |
0.4660 USD |
88,013.6800 GHST |
0.4840 USD |
0.4660 USD |
0.4930 USD |
0.4660 USD |
| 2025-04-20 |
0.4760 USD |
381,402.7400 GHST |
0.4490 USD |
0.4470 USD |
0.4900 USD |
0.4760 USD |
| 2025-04-19 |
0.4420 USD |
36,182.1800 GHST |
0.4130 USD |
0.4130 USD |
0.4520 USD |
0.4420 USD |
| 2025-04-18 |
0.4050 USD |
56,701.4600 GHST |
0.3900 USD |
0.3900 USD |
0.4120 USD |
0.4050 USD |
| 2025-04-17 |
0.3960 USD |
98,559.6100 GHST |
0.3890 USD |
0.3800 USD |
0.3990 USD |
0.3960 USD |