Identifier on Coinbase Pro: GHST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-18 |
1.0870 USD |
48,660.5000 GHST |
1.1320 USD |
1.0630 USD |
1.1380 USD |
1.0870 USD |
| 2024-03-17 |
1.1360 USD |
42,791.5200 GHST |
1.1050 USD |
1.0670 USD |
1.1480 USD |
1.1360 USD |
| 2024-03-16 |
1.0920 USD |
37,814.0300 GHST |
1.1880 USD |
1.0920 USD |
1.2180 USD |
1.0920 USD |
| 2024-03-15 |
1.1680 USD |
118,798.7200 GHST |
1.2050 USD |
1.1430 USD |
1.2590 USD |
1.1680 USD |
| 2024-03-14 |
1.1950 USD |
109,518.5900 GHST |
1.2550 USD |
1.1580 USD |
1.2580 USD |
1.1950 USD |
| 2024-03-13 |
1.2460 USD |
99,759.9300 GHST |
1.2070 USD |
1.1880 USD |
1.2550 USD |
1.2460 USD |
| 2024-03-12 |
1.1970 USD |
98,411.0100 GHST |
1.1950 USD |
1.1370 USD |
1.2170 USD |
1.1970 USD |
| 2024-03-11 |
1.2010 USD |
83,211.1500 GHST |
1.2340 USD |
1.1850 USD |
1.2900 USD |
1.2010 USD |
| 2024-03-10 |
1.2460 USD |
173,576.3500 GHST |
1.1980 USD |
1.1620 USD |
1.2850 USD |
1.2460 USD |
| 2024-03-09 |
1.2090 USD |
233,445.2300 GHST |
1.1560 USD |
1.1210 USD |
1.2590 USD |
1.2090 USD |
| 2024-03-08 |
1.1460 USD |
159,916.4300 GHST |
1.0790 USD |
1.0700 USD |
1.1670 USD |
1.1460 USD |
| 2024-03-07 |
1.0760 USD |
58,184.1200 GHST |
1.0670 USD |
1.0390 USD |
1.0810 USD |
1.0760 USD |
| 2024-03-06 |
1.0630 USD |
56,989.8500 GHST |
1.0190 USD |
0.9870 USD |
1.0630 USD |
1.0630 USD |
| 2024-03-05 |
1.0030 USD |
122,527.4700 GHST |
1.0840 USD |
0.9830 USD |
1.1030 USD |
1.0030 USD |
| 2024-03-04 |
1.0840 USD |
41,571.5000 GHST |
1.1170 USD |
1.0630 USD |
1.1250 USD |
1.0840 USD |
| 2024-03-03 |
1.1200 USD |
91,978.0000 GHST |
1.1070 USD |
1.0900 USD |
1.1780 USD |
1.1200 USD |
| 2024-03-02 |
1.0960 USD |
76,054.3800 GHST |
1.0590 USD |
1.0470 USD |
1.1030 USD |
1.0960 USD |
| 2024-03-01 |
1.0610 USD |
41,860.1500 GHST |
1.0330 USD |
1.0210 USD |
1.0630 USD |
1.0610 USD |
| 2024-02-29 |
1.0190 USD |
100,890.9100 GHST |
1.0650 USD |
1.0170 USD |
1.0720 USD |
1.0190 USD |
| 2024-02-28 |
1.0580 USD |
128,007.7600 GHST |
1.0440 USD |
1.0260 USD |
1.1200 USD |
1.0580 USD |
| 2024-02-27 |
1.0420 USD |
52,668.2800 GHST |
1.0520 USD |
1.0260 USD |
1.0640 USD |
1.0420 USD |
| 2024-02-26 |
1.0420 USD |
57,043.5000 GHST |
1.0320 USD |
1.0170 USD |
1.0670 USD |
1.0420 USD |