Identifier on Coinbase Pro: GHST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-26 |
1.0790 USD |
110,947.3000 GHST |
1.0480 USD |
1.0280 USD |
1.1050 USD |
1.0790 USD |
| 2024-09-25 |
1.0470 USD |
338,903.9100 GHST |
1.0780 USD |
1.0350 USD |
1.1070 USD |
1.0470 USD |
| 2024-09-24 |
1.0750 USD |
1,147,940.0300 GHST |
1.1060 USD |
1.0600 USD |
1.2330 USD |
1.0750 USD |
| 2024-09-23 |
1.1060 USD |
1,505,179.5500 GHST |
0.9120 USD |
0.8990 USD |
1.2620 USD |
1.1060 USD |
| 2024-09-22 |
0.9120 USD |
44,475.8700 GHST |
0.9060 USD |
0.8700 USD |
0.9130 USD |
0.9120 USD |
| 2024-09-21 |
0.9060 USD |
58,686.2500 GHST |
0.8840 USD |
0.8710 USD |
0.9270 USD |
0.9060 USD |
| 2024-09-20 |
0.8870 USD |
58,147.9900 GHST |
0.8350 USD |
0.8270 USD |
0.8940 USD |
0.8870 USD |
| 2024-09-19 |
0.8350 USD |
98,960.1500 GHST |
0.8250 USD |
0.8250 USD |
0.8670 USD |
0.8350 USD |
| 2024-09-18 |
0.8200 USD |
57,868.5000 GHST |
0.7920 USD |
0.7630 USD |
0.8280 USD |
0.8200 USD |
| 2024-09-17 |
0.7920 USD |
145,276.4400 GHST |
0.7950 USD |
0.7710 USD |
0.8160 USD |
0.7920 USD |
| 2024-09-16 |
0.7920 USD |
56,492.6700 GHST |
0.8260 USD |
0.7890 USD |
0.8400 USD |
0.7920 USD |
| 2024-09-15 |
0.8300 USD |
29,320.8500 GHST |
0.8660 USD |
0.8200 USD |
0.8760 USD |
0.8300 USD |
| 2024-09-14 |
0.8660 USD |
117,611.5700 GHST |
0.8530 USD |
0.8520 USD |
0.9000 USD |
0.8660 USD |
| 2024-09-13 |
0.8550 USD |
63,727.6200 GHST |
0.8470 USD |
0.8280 USD |
0.8590 USD |
0.8550 USD |
| 2024-09-12 |
0.8490 USD |
69,875.7600 GHST |
0.8630 USD |
0.8390 USD |
0.8770 USD |
0.8490 USD |
| 2024-09-11 |
0.8570 USD |
14,275.9700 GHST |
0.8750 USD |
0.8410 USD |
0.8770 USD |
0.8570 USD |
| 2024-09-10 |
0.8700 USD |
39,314.6700 GHST |
0.8650 USD |
0.8510 USD |
0.8730 USD |
0.8700 USD |
| 2024-09-09 |
0.8600 USD |
23,373.8400 GHST |
0.8430 USD |
0.8430 USD |
0.8630 USD |
0.8600 USD |
| 2024-09-08 |
0.8510 USD |
21,650.4300 GHST |
0.8420 USD |
0.8330 USD |
0.8540 USD |
0.8510 USD |
| 2024-09-07 |
0.8400 USD |
27,098.0300 GHST |
0.8200 USD |
0.8160 USD |
0.8520 USD |
0.8400 USD |
| 2024-09-06 |
0.8040 USD |
45,246.4400 GHST |
0.8510 USD |
0.7980 USD |
0.8700 USD |
0.8040 USD |
| 2024-09-05 |
0.8510 USD |
33,589.8400 GHST |
0.8900 USD |
0.8470 USD |
0.8940 USD |
0.8510 USD |
| 2024-09-04 |
0.8900 USD |
71,874.5700 GHST |
0.8860 USD |
0.8400 USD |
0.9060 USD |
0.8900 USD |
| 2024-09-03 |
0.8830 USD |
10,147.9900 GHST |
0.9160 USD |
0.8820 USD |
0.9230 USD |
0.8830 USD |
| 2024-09-02 |
0.9140 USD |
16,735.4100 GHST |
0.8770 USD |
0.8750 USD |
0.9160 USD |
0.9140 USD |
| 2024-09-01 |
0.8690 USD |
27,551.9800 GHST |
0.8900 USD |
0.8610 USD |
0.9030 USD |
0.8690 USD |
| 2024-08-31 |
0.8950 USD |
30,829.8500 GHST |
0.9430 USD |
0.8850 USD |
0.9630 USD |
0.8950 USD |
| 2024-08-30 |
0.9400 USD |
66,934.4600 GHST |
0.9190 USD |
0.8810 USD |
0.9450 USD |
0.9400 USD |
| 2024-08-29 |
0.9240 USD |
209,310.4300 GHST |
0.9030 USD |
0.9030 USD |
1.0110 USD |
0.9240 USD |
| 2024-08-28 |
0.8910 USD |
48,274.6900 GHST |
0.8790 USD |
0.8650 USD |
0.9350 USD |
0.8910 USD |
| 2024-08-27 |
0.8790 USD |
90,302.1300 GHST |
0.9480 USD |
0.8650 USD |
0.9880 USD |
0.8790 USD |
| 2024-08-26 |
0.9620 USD |
188,669.3300 GHST |
0.9740 USD |
0.9590 USD |
1.0770 USD |
0.9620 USD |
| 2024-08-25 |
0.9740 USD |
57,022.5000 GHST |
1.0170 USD |
0.9520 USD |
1.0170 USD |
0.9740 USD |
| 2024-08-24 |
1.0180 USD |
222,908.5400 GHST |
1.0380 USD |
0.9900 USD |
1.0590 USD |
1.0180 USD |
| 2024-08-23 |
1.0460 USD |
179,421.1100 GHST |
0.9840 USD |
0.9780 USD |
1.1000 USD |
1.0460 USD |
| 2024-08-22 |
0.9840 USD |
234,731.0700 GHST |
1.0040 USD |
0.9560 USD |
1.0420 USD |
0.9840 USD |
| 2024-08-21 |
0.9950 USD |
1,484,401.7400 GHST |
0.9110 USD |
0.9110 USD |
1.1930 USD |
0.9950 USD |
| 2024-08-20 |
0.9080 USD |
221,637.3200 GHST |
0.8500 USD |
0.8370 USD |
0.9440 USD |
0.9080 USD |
| 2024-08-19 |
0.8480 USD |
207,147.4400 GHST |
0.8240 USD |
0.8180 USD |
0.9270 USD |
0.8480 USD |
| 2024-08-18 |
0.8380 USD |
262,952.1800 GHST |
0.8130 USD |
0.7990 USD |
0.9470 USD |
0.8380 USD |
| 2024-08-17 |
0.8150 USD |
171,336.7000 GHST |
0.7970 USD |
0.7900 USD |
0.8550 USD |
0.8150 USD |
| 2024-08-16 |
0.8040 USD |
28,794.9500 GHST |
0.7680 USD |
0.7610 USD |
0.8050 USD |
0.8040 USD |
| 2024-08-15 |
0.7660 USD |
54,294.8000 GHST |
0.8050 USD |
0.7590 USD |
0.8130 USD |
0.7660 USD |
| 2024-08-14 |
0.7950 USD |
86,694.3900 GHST |
0.8240 USD |
0.7920 USD |
0.8290 USD |
0.7950 USD |
| 2024-08-13 |
0.8220 USD |
155,461.7200 GHST |
0.8310 USD |
0.7930 USD |
0.8370 USD |
0.8220 USD |
| 2024-08-12 |
0.8220 USD |
30,872.4900 GHST |
0.8060 USD |
0.7920 USD |
0.8340 USD |
0.8220 USD |
| 2024-08-11 |
0.8120 USD |
26,039.7400 GHST |
0.8280 USD |
0.8050 USD |
0.8410 USD |
0.8120 USD |
| 2024-08-10 |
0.8290 USD |
44,402.6900 GHST |
0.8140 USD |
0.8090 USD |
0.8390 USD |
0.8290 USD |
| 2024-08-09 |
0.8130 USD |
67,042.7700 GHST |
0.8300 USD |
0.8040 USD |
0.8360 USD |
0.8130 USD |
| 2024-08-08 |
0.8310 USD |
249,051.1800 GHST |
0.7650 USD |
0.7600 USD |
0.8920 USD |
0.8310 USD |