Identifier on Coinbase Pro: GHST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-07 |
0.7680 USD |
60,305.0900 GHST |
0.7700 USD |
0.7370 USD |
0.7830 USD |
0.7680 USD |
| 2024-08-06 |
0.7820 USD |
284,794.2100 GHST |
0.7610 USD |
0.7600 USD |
0.7970 USD |
0.7820 USD |
| 2024-08-05 |
0.7640 USD |
119,366.5000 GHST |
0.8560 USD |
0.7320 USD |
0.8580 USD |
0.7640 USD |
| 2024-08-04 |
0.8730 USD |
50,849.1100 GHST |
0.9160 USD |
0.8370 USD |
0.9350 USD |
0.8730 USD |
| 2024-08-03 |
0.9080 USD |
81,497.7800 GHST |
0.9690 USD |
0.8970 USD |
1.0240 USD |
0.9080 USD |
| 2024-08-02 |
0.9630 USD |
29,346.9900 GHST |
0.9910 USD |
0.9500 USD |
0.9980 USD |
0.9630 USD |
| 2024-08-01 |
0.9880 USD |
41,681.8900 GHST |
1.0300 USD |
0.9570 USD |
1.0360 USD |
0.9880 USD |
| 2024-07-31 |
1.0270 USD |
45,061.9200 GHST |
1.0530 USD |
1.0270 USD |
1.0760 USD |
1.0270 USD |
| 2024-07-30 |
1.0470 USD |
21,402.2700 GHST |
1.0710 USD |
1.0420 USD |
1.0930 USD |
1.0470 USD |
| 2024-07-29 |
1.0730 USD |
28,364.5000 GHST |
1.0800 USD |
1.0720 USD |
1.1210 USD |
1.0730 USD |
| 2024-07-28 |
1.0780 USD |
41,972.9800 GHST |
1.0720 USD |
1.0540 USD |
1.0910 USD |
1.0780 USD |
| 2024-07-27 |
1.0830 USD |
31,186.4400 GHST |
1.0680 USD |
1.0480 USD |
1.0960 USD |
1.0830 USD |
| 2024-07-26 |
1.0680 USD |
40,633.5200 GHST |
1.0290 USD |
1.0280 USD |
1.0690 USD |
1.0680 USD |
| 2024-07-25 |
1.0220 USD |
80,797.0700 GHST |
1.0420 USD |
0.9860 USD |
1.0420 USD |
1.0220 USD |
| 2024-07-24 |
1.0390 USD |
26,789.1400 GHST |
1.0630 USD |
1.0360 USD |
1.0840 USD |
1.0390 USD |
| 2024-07-23 |
1.0550 USD |
27,571.9800 GHST |
1.0600 USD |
1.0470 USD |
1.0880 USD |
1.0550 USD |
| 2024-07-22 |
1.0720 USD |
42,321.7100 GHST |
1.1180 USD |
1.0680 USD |
1.1180 USD |
1.0720 USD |
| 2024-07-21 |
1.1110 USD |
60,399.5000 GHST |
1.1300 USD |
1.0460 USD |
1.1310 USD |
1.1110 USD |
| 2024-07-20 |
1.1270 USD |
57,613.6400 GHST |
1.1420 USD |
1.1150 USD |
1.1470 USD |
1.1270 USD |
| 2024-07-19 |
1.1430 USD |
99,323.0500 GHST |
1.0960 USD |
1.0720 USD |
1.1470 USD |
1.1430 USD |
| 2024-07-18 |
1.1040 USD |
498,644.3600 GHST |
1.1130 USD |
1.0910 USD |
1.2530 USD |
1.1040 USD |
| 2024-07-17 |
1.1190 USD |
92,552.8600 GHST |
1.1270 USD |
1.1010 USD |
1.1400 USD |
1.1190 USD |
| 2024-07-16 |
1.1200 USD |
122,901.1100 GHST |
1.1070 USD |
1.0520 USD |
1.1400 USD |
1.1200 USD |
| 2024-07-15 |
1.0980 USD |
188,149.1700 GHST |
1.0490 USD |
1.0470 USD |
1.1060 USD |
1.0980 USD |
| 2024-07-14 |
1.0570 USD |
264,512.1600 GHST |
1.0620 USD |
0.9710 USD |
1.0620 USD |
1.0570 USD |
| 2024-07-13 |
1.0320 USD |
117,574.8500 GHST |
0.9860 USD |
0.9850 USD |
1.0430 USD |
1.0320 USD |
| 2024-07-12 |
0.9830 USD |
81,294.6000 GHST |
1.0040 USD |
0.9750 USD |
1.0190 USD |
0.9830 USD |
| 2024-07-11 |
1.0040 USD |
88,063.5200 GHST |
1.0470 USD |
0.9980 USD |
1.0650 USD |
1.0040 USD |
| 2024-07-10 |
1.0450 USD |
40,309.1500 GHST |
1.0660 USD |
1.0380 USD |
1.0830 USD |
1.0450 USD |
| 2024-07-09 |
1.0670 USD |
34,950.4900 GHST |
1.0690 USD |
1.0590 USD |
1.0870 USD |
1.0670 USD |
| 2024-07-08 |
1.0700 USD |
61,617.5800 GHST |
1.0490 USD |
1.0250 USD |
1.1080 USD |
1.0700 USD |
| 2024-07-07 |
1.0570 USD |
41,046.8100 GHST |
1.1070 USD |
1.0540 USD |
1.1070 USD |
1.0570 USD |
| 2024-07-06 |
1.1100 USD |
42,846.4000 GHST |
1.0810 USD |
1.0440 USD |
1.1190 USD |
1.1100 USD |
| 2024-07-05 |
1.0640 USD |
78,452.1800 GHST |
1.0700 USD |
0.9630 USD |
1.0760 USD |
1.0640 USD |
| 2024-07-04 |
1.1150 USD |
99,582.7200 GHST |
1.1640 USD |
1.0930 USD |
1.1850 USD |
1.1150 USD |
| 2024-07-03 |
1.1680 USD |
104,213.3400 GHST |
1.2020 USD |
1.1620 USD |
1.2700 USD |
1.1680 USD |
| 2024-07-02 |
1.2050 USD |
44,447.9000 GHST |
1.1980 USD |
1.1820 USD |
1.2090 USD |
1.2050 USD |
| 2024-07-01 |
1.2010 USD |
72,154.0200 GHST |
1.2270 USD |
1.1970 USD |
1.2740 USD |
1.2010 USD |
| 2024-06-30 |
1.2330 USD |
126,034.5400 GHST |
1.1780 USD |
1.1600 USD |
1.3450 USD |
1.2330 USD |
| 2024-06-29 |
1.1700 USD |
73,650.2100 GHST |
1.1710 USD |
1.1690 USD |
1.2000 USD |
1.1700 USD |
| 2024-06-28 |
1.1750 USD |
116,053.5700 GHST |
1.2520 USD |
1.1720 USD |
1.3690 USD |
1.1750 USD |
| 2024-06-27 |
1.2560 USD |
47,296.0500 GHST |
1.2040 USD |
1.1900 USD |
1.2640 USD |
1.2560 USD |
| 2024-06-26 |
1.2100 USD |
46,382.6100 GHST |
1.2560 USD |
1.1960 USD |
1.2730 USD |
1.2100 USD |
| 2024-06-25 |
1.2660 USD |
46,503.1100 GHST |
1.2770 USD |
1.2430 USD |
1.2820 USD |
1.2660 USD |
| 2024-06-24 |
1.2720 USD |
57,995.9900 GHST |
1.2580 USD |
1.2180 USD |
1.2720 USD |
1.2720 USD |
| 2024-06-23 |
1.2500 USD |
28,878.7600 GHST |
1.3090 USD |
1.2480 USD |
1.3290 USD |
1.2500 USD |
| 2024-06-22 |
1.2980 USD |
25,884.9900 GHST |
1.2780 USD |
1.2720 USD |
1.3060 USD |
1.2980 USD |
| 2024-06-21 |
1.2770 USD |
55,617.5900 GHST |
1.2850 USD |
1.2520 USD |
1.3030 USD |
1.2770 USD |
| 2024-06-20 |
1.2860 USD |
54,866.3400 GHST |
1.2520 USD |
1.2520 USD |
1.3350 USD |
1.2860 USD |
| 2024-06-19 |
1.2470 USD |
48,986.6100 GHST |
1.2570 USD |
1.2460 USD |
1.2890 USD |
1.2470 USD |