Identifier on Coinbase Pro: GHST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-04 |
1.7650 USD |
392,531.2500 GHST |
1.9790 USD |
1.7140 USD |
1.9790 USD |
1.7650 USD |
| 2024-06-03 |
1.8050 USD |
1,000,041.9800 GHST |
1.6030 USD |
1.5960 USD |
2.2370 USD |
1.8050 USD |
| 2024-06-02 |
1.6040 USD |
101,451.1100 GHST |
1.5980 USD |
1.5750 USD |
1.6670 USD |
1.6040 USD |
| 2024-06-01 |
1.6230 USD |
94,949.7100 GHST |
1.5820 USD |
1.5650 USD |
1.7120 USD |
1.6230 USD |
| 2024-05-31 |
1.5890 USD |
255,508.4400 GHST |
1.6140 USD |
1.5700 USD |
1.7490 USD |
1.5890 USD |
| 2024-05-30 |
1.6140 USD |
98,975.0200 GHST |
1.5740 USD |
1.5300 USD |
1.6650 USD |
1.6140 USD |
| 2024-05-29 |
1.5750 USD |
197,923.6100 GHST |
1.5640 USD |
1.5470 USD |
1.6540 USD |
1.5750 USD |
| 2024-05-28 |
1.5570 USD |
467,562.2000 GHST |
1.5770 USD |
1.5300 USD |
1.7430 USD |
1.5570 USD |
| 2024-05-27 |
1.5810 USD |
314,549.3800 GHST |
1.5760 USD |
1.5420 USD |
1.6540 USD |
1.5810 USD |
| 2024-05-26 |
1.5770 USD |
142,174.3200 GHST |
1.5540 USD |
1.5300 USD |
1.6320 USD |
1.5770 USD |
| 2024-05-25 |
1.5500 USD |
191,633.5300 GHST |
1.5330 USD |
1.5330 USD |
1.6140 USD |
1.5500 USD |
| 2024-05-24 |
1.5310 USD |
184,309.6000 GHST |
1.5550 USD |
1.5020 USD |
1.5680 USD |
1.5310 USD |
| 2024-05-23 |
1.5610 USD |
236,099.9200 GHST |
1.6490 USD |
1.5000 USD |
1.6600 USD |
1.5610 USD |
| 2024-05-22 |
1.6470 USD |
413,609.9900 GHST |
1.7420 USD |
1.6460 USD |
1.7500 USD |
1.6470 USD |
| 2024-05-21 |
1.7560 USD |
326,642.4000 GHST |
1.7760 USD |
1.7420 USD |
1.8390 USD |
1.7560 USD |
| 2024-05-20 |
1.7750 USD |
127,450.0200 GHST |
1.6520 USD |
1.6380 USD |
1.7810 USD |
1.7750 USD |
| 2024-05-19 |
1.6580 USD |
102,683.6300 GHST |
1.7100 USD |
1.6270 USD |
1.7180 USD |
1.6580 USD |
| 2024-05-18 |
1.7090 USD |
74,228.2000 GHST |
1.7620 USD |
1.7090 USD |
1.7710 USD |
1.7090 USD |
| 2024-05-17 |
1.7700 USD |
137,875.3700 GHST |
1.7390 USD |
1.7230 USD |
1.8240 USD |
1.7700 USD |
| 2024-05-16 |
1.7350 USD |
99,771.2100 GHST |
1.7590 USD |
1.7060 USD |
1.8120 USD |
1.7350 USD |
| 2024-05-15 |
1.7500 USD |
148,742.1500 GHST |
1.6560 USD |
1.6330 USD |
1.7840 USD |
1.7500 USD |
| 2024-05-14 |
1.6570 USD |
83,726.0200 GHST |
1.7150 USD |
1.6400 USD |
1.7280 USD |
1.6570 USD |
| 2024-05-13 |
1.7100 USD |
74,515.1500 GHST |
1.7200 USD |
1.6630 USD |
1.7530 USD |
1.7100 USD |
| 2024-05-12 |
1.7220 USD |
88,577.8600 GHST |
1.7410 USD |
1.7200 USD |
1.7580 USD |
1.7220 USD |
| 2024-05-11 |
1.7410 USD |
80,310.1000 GHST |
1.7490 USD |
1.7410 USD |
1.8070 USD |
1.7410 USD |
| 2024-05-10 |
1.7440 USD |
327,752.7900 GHST |
1.8400 USD |
1.7200 USD |
1.8680 USD |
1.7440 USD |
| 2024-05-09 |
1.8430 USD |
866,389.1200 GHST |
1.7590 USD |
1.7120 USD |
2.1490 USD |
1.8430 USD |
| 2024-05-08 |
1.7540 USD |
213,520.5800 GHST |
1.8780 USD |
1.7420 USD |
1.9270 USD |
1.7540 USD |
| 2024-05-07 |
1.9320 USD |
289,650.8100 GHST |
1.8140 USD |
1.7870 USD |
2.0440 USD |
1.9320 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 |