Identifier on Coinbase Pro: GHST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
1.7980 USD |
18,531.3300 GHST |
1.8140 USD |
1.7980 USD |
1.8360 USD |
1.7980 USD |
| 2024-05-06 |
1.8130 USD |
116,617.8300 GHST |
1.8530 USD |
1.8010 USD |
1.9220 USD |
1.8130 USD |
| 2024-05-05 |
1.8530 USD |
217,302.7100 GHST |
1.8470 USD |
1.7920 USD |
1.8750 USD |
1.8530 USD |
| 2024-05-04 |
1.8420 USD |
202,231.8200 GHST |
1.8500 USD |
1.8410 USD |
1.9110 USD |
1.8420 USD |
| 2024-05-03 |
1.8550 USD |
267,294.2800 GHST |
1.7680 USD |
1.7560 USD |
1.8700 USD |
1.8550 USD |
| 2024-05-02 |
1.7760 USD |
120,298.0100 GHST |
1.6960 USD |
1.6870 USD |
1.8140 USD |
1.7760 USD |
| 2024-05-01 |
1.7230 USD |
254,743.0300 GHST |
1.6980 USD |
1.5710 USD |
1.7320 USD |
1.7230 USD |
| 2024-04-30 |
1.7000 USD |
146,409.2800 GHST |
1.6710 USD |
1.6400 USD |
1.7250 USD |
1.7000 USD |
| 2024-04-29 |
1.8820 USD |
735,087.9800 GHST |
1.7140 USD |
1.6520 USD |
2.1090 USD |
1.8820 USD |
| 2024-04-28 |
1.7130 USD |
183,738.9000 GHST |
1.7880 USD |
1.7100 USD |
1.8250 USD |
1.7130 USD |
| 2024-04-27 |
1.7780 USD |
175,823.4900 GHST |
1.7570 USD |
1.7140 USD |
1.7930 USD |
1.7780 USD |
| 2024-04-26 |
1.7840 USD |
120,633.2500 GHST |
1.8290 USD |
1.7620 USD |
1.8600 USD |
1.7840 USD |
| 2024-04-25 |
1.8360 USD |
216,373.9100 GHST |
1.8340 USD |
1.7680 USD |
1.8660 USD |
1.8360 USD |
| 2024-04-24 |
1.8250 USD |
112,335.4900 GHST |
1.8570 USD |
1.8110 USD |
1.8720 USD |
1.8250 USD |
| 2024-04-23 |
1.9400 USD |
115,881.6900 GHST |
1.9770 USD |
1.9210 USD |
1.9870 USD |
1.9400 USD |
| 2024-04-22 |
2.0610 USD |
293,105.5500 GHST |
2.1670 USD |
2.0060 USD |
2.2030 USD |
2.0610 USD |
| 2024-04-21 |
2.1130 USD |
394,912.2000 GHST |
2.0630 USD |
1.9890 USD |
2.2200 USD |
2.1130 USD |
| 2024-04-20 |
2.0520 USD |
240,548.4000 GHST |
1.9700 USD |
1.9500 USD |
2.1040 USD |
2.0520 USD |
| 2024-04-19 |
1.9800 USD |
515,379.2000 GHST |
2.0230 USD |
1.8500 USD |
2.1440 USD |
1.9800 USD |
| 2024-04-18 |
2.0290 USD |
1,355,519.5500 GHST |
1.9620 USD |
1.8920 USD |
2.3220 USD |
2.0290 USD |
| 2024-04-17 |
1.9790 USD |
2,005,407.6300 GHST |
1.7140 USD |
1.6810 USD |
2.4410 USD |
1.9790 USD |
| 2024-04-16 |
1.7270 USD |
534,861.0600 GHST |
1.7360 USD |
1.6030 USD |
1.7760 USD |
1.7270 USD |
| 2024-04-15 |
1.7490 USD |
492,895.0900 GHST |
1.8610 USD |
1.7100 USD |
1.9940 USD |
1.7490 USD |
| 2024-04-14 |
1.8730 USD |
612,667.8200 GHST |
1.7210 USD |
1.6230 USD |
1.8980 USD |
1.8730 USD |
| 2024-04-13 |
1.7590 USD |
768,615.5700 GHST |
2.0760 USD |
1.6750 USD |
2.3560 USD |
1.7590 USD |
| 2024-04-12 |
2.0620 USD |
643,506.9400 GHST |
2.4350 USD |
2.0080 USD |
2.4850 USD |
2.0620 USD |
| 2024-04-11 |
2.4220 USD |
373,158.4600 GHST |
2.5250 USD |
2.3970 USD |
2.7520 USD |
2.4220 USD |
| 2024-04-10 |
2.5190 USD |
752,831.3800 GHST |
2.5370 USD |
2.3940 USD |
2.6330 USD |
2.5190 USD |
| 2024-04-09 |
2.5410 USD |
802,860.0000 GHST |
2.9460 USD |
2.5340 USD |
2.9630 USD |
2.5410 USD |
| 2024-04-08 |
2.9450 USD |
561,218.9400 GHST |
2.9760 USD |
2.9040 USD |
3.0670 USD |
2.9450 USD |
| 2024-04-07 |
2.9880 USD |
638,227.3900 GHST |
2.9720 USD |
2.8880 USD |
3.1690 USD |
2.9880 USD |
| 2024-04-06 |
3.0090 USD |
418,528.6500 GHST |
3.1180 USD |
2.9530 USD |
3.1480 USD |
3.0090 USD |
| 2024-04-05 |
3.1400 USD |
871,934.6700 GHST |
3.1650 USD |
2.8850 USD |
3.3550 USD |
3.1400 USD |
| 2024-04-04 |
3.0950 USD |
1,776,744.6200 GHST |
3.3000 USD |
2.9640 USD |
3.4850 USD |
3.0950 USD |
| 2024-04-03 |
3.2700 USD |
2,989,739.4600 GHST |
2.7970 USD |
2.5030 USD |
3.7470 USD |
3.2700 USD |
| 2024-04-02 |
2.7590 USD |
4,531,198.5800 GHST |
3.2310 USD |
2.7130 USD |
3.7210 USD |
2.7590 USD |
| 2024-04-01 |
3.3170 USD |
5,461,222.6100 GHST |
1.9350 USD |
1.9060 USD |
3.8540 USD |
3.3170 USD |
| 2024-03-31 |
1.9490 USD |
740,907.0600 GHST |
2.1400 USD |
1.9000 USD |
2.1580 USD |
1.9490 USD |
| 2024-03-30 |
2.0800 USD |
3,850,781.3100 GHST |
1.7990 USD |
1.6960 USD |
2.4150 USD |
2.0800 USD |
| 2024-03-29 |
1.6490 USD |
565,873.9200 GHST |
1.5380 USD |
1.4790 USD |
1.6500 USD |
1.6490 USD |
| 2024-03-28 |
1.5610 USD |
1,855,617.1200 GHST |
1.5990 USD |
1.4800 USD |
1.8200 USD |
1.5610 USD |
| 2024-03-27 |
1.5230 USD |
2,085,492.4500 GHST |
1.3670 USD |
1.3520 USD |
1.7690 USD |
1.5230 USD |
| 2024-03-26 |
1.3540 USD |
2,921,127.8000 GHST |
1.4500 USD |
1.2740 USD |
1.6200 USD |
1.3540 USD |
| 2024-03-25 |
1.4560 USD |
3,814,269.6100 GHST |
1.1310 USD |
1.1290 USD |
1.7780 USD |
1.4560 USD |
| 2024-03-24 |
1.1340 USD |
64,594.3300 GHST |
1.1080 USD |
1.0850 USD |
1.1410 USD |
1.1340 USD |
| 2024-03-23 |
1.1250 USD |
83,588.1100 GHST |
1.0880 USD |
1.0880 USD |
1.1350 USD |
1.1250 USD |
| 2024-03-22 |
1.0680 USD |
29,132.5500 GHST |
1.1020 USD |
1.0520 USD |
1.1040 USD |
1.0680 USD |
| 2024-03-21 |
1.1020 USD |
123,590.9600 GHST |
1.1210 USD |
1.0900 USD |
1.1660 USD |
1.1020 USD |
| 2024-03-20 |
1.1030 USD |
124,737.6100 GHST |
1.0160 USD |
0.9850 USD |
1.1050 USD |
1.1030 USD |
| 2024-03-19 |
1.0190 USD |
154,552.3600 GHST |
1.0890 USD |
1.0040 USD |
1.0950 USD |
1.0190 USD |