Identifier on Coinbase Pro: GHST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-25 |
1.0340 USD |
34,155.4600 GHST |
1.0430 USD |
1.0220 USD |
1.0480 USD |
1.0340 USD |
| 2024-02-24 |
1.0400 USD |
39,845.2300 GHST |
1.0530 USD |
1.0340 USD |
1.0710 USD |
1.0400 USD |
| 2024-02-23 |
1.0450 USD |
38,733.8800 GHST |
1.0440 USD |
1.0320 USD |
1.0610 USD |
1.0450 USD |
| 2024-02-22 |
1.0360 USD |
21,559.4000 GHST |
1.0110 USD |
1.0010 USD |
1.0530 USD |
1.0360 USD |
| 2024-02-21 |
1.0160 USD |
28,186.8100 GHST |
1.0410 USD |
0.9970 USD |
1.0410 USD |
1.0160 USD |
| 2024-02-20 |
1.0480 USD |
25,138.3000 GHST |
1.0230 USD |
0.9890 USD |
1.0480 USD |
1.0480 USD |
| 2024-02-19 |
1.0310 USD |
22,761.6000 GHST |
1.0330 USD |
1.0190 USD |
1.0520 USD |
1.0310 USD |
| 2024-02-18 |
1.0300 USD |
17,283.9700 GHST |
1.0180 USD |
1.0090 USD |
1.0480 USD |
1.0300 USD |
| 2024-02-17 |
1.0170 USD |
20,766.1400 GHST |
1.0130 USD |
0.9910 USD |
1.0270 USD |
1.0170 USD |
| 2024-02-16 |
1.0110 USD |
62,638.1100 GHST |
1.0330 USD |
0.9750 USD |
1.0480 USD |
1.0110 USD |
| 2024-02-15 |
1.0270 USD |
69,396.9500 GHST |
0.9950 USD |
0.9780 USD |
1.0670 USD |
1.0270 USD |
| 2024-02-14 |
0.9890 USD |
27,776.9800 GHST |
0.9820 USD |
0.9760 USD |
1.0200 USD |
0.9890 USD |
| 2024-02-13 |
0.9840 USD |
43,721.1200 GHST |
1.0110 USD |
0.9610 USD |
1.0130 USD |
0.9840 USD |
| 2024-02-12 |
1.0090 USD |
158,446.4500 GHST |
0.9660 USD |
0.9570 USD |
1.0690 USD |
1.0090 USD |
| 2024-02-11 |
0.9640 USD |
3,566.3000 GHST |
0.9660 USD |
0.9630 USD |
0.9760 USD |
0.9640 USD |
| 2024-02-10 |
0.9630 USD |
16,953.9700 GHST |
0.9710 USD |
0.9510 USD |
0.9770 USD |
0.9630 USD |
| 2024-02-09 |
0.9740 USD |
41,531.9200 GHST |
0.9500 USD |
0.9500 USD |
0.9920 USD |
0.9740 USD |
| 2024-02-08 |
0.9450 USD |
9,145.7400 GHST |
0.9250 USD |
0.9230 USD |
0.9450 USD |
0.9450 USD |
| 2024-02-07 |
0.9260 USD |
14,256.7600 GHST |
0.9100 USD |
0.9030 USD |
0.9260 USD |
0.9260 USD |
| 2024-02-06 |
0.9060 USD |
16,892.0600 GHST |
0.9060 USD |
0.8840 USD |
0.9120 USD |
0.9060 USD |
| 2024-02-05 |
0.9030 USD |
23,708.9600 GHST |
0.8890 USD |
0.8840 USD |
0.9090 USD |
0.9030 USD |
| 2024-02-04 |
0.8870 USD |
16,481.3300 GHST |
0.8900 USD |
0.8870 USD |
0.9130 USD |
0.8870 USD |
| 2024-02-03 |
0.8910 USD |
20,264.1700 GHST |
0.9030 USD |
0.8880 USD |
0.9140 USD |
0.8910 USD |
| 2024-02-02 |
0.9020 USD |
12,398.2200 GHST |
0.9190 USD |
0.8970 USD |
0.9220 USD |
0.9020 USD |
| 2024-02-01 |
0.9230 USD |
36,405.3000 GHST |
0.9310 USD |
0.9030 USD |
0.9380 USD |
0.9230 USD |
| 2024-01-31 |
0.9400 USD |
100,787.8100 GHST |
0.9730 USD |
0.9320 USD |
1.0170 USD |
0.9400 USD |
| 2024-01-30 |
0.9730 USD |
273,371.4800 GHST |
0.9340 USD |
0.9280 USD |
1.0860 USD |
0.9730 USD |
| 2024-01-29 |
0.9320 USD |
8,963.8900 GHST |
0.9260 USD |
0.9120 USD |
0.9340 USD |
0.9320 USD |
| 2024-01-28 |
0.9240 USD |
14,252.9500 GHST |
0.9420 USD |
0.9180 USD |
0.9450 USD |
0.9240 USD |
| 2024-01-27 |
0.9460 USD |
15,791.7900 GHST |
0.9190 USD |
0.9130 USD |
0.9490 USD |
0.9460 USD |
| 2024-01-26 |
0.9190 USD |
9,040.9500 GHST |
0.9040 USD |
0.8980 USD |
0.9240 USD |
0.9190 USD |
| 2024-01-25 |
0.9010 USD |
16,938.9800 GHST |
0.9110 USD |
0.8850 USD |
0.9160 USD |
0.9010 USD |
| 2024-01-24 |
0.9050 USD |
63,582.0100 GHST |
0.9350 USD |
0.8740 USD |
0.9400 USD |
0.9050 USD |
| 2024-01-23 |
0.9240 USD |
126,964.2600 GHST |
0.9260 USD |
0.9170 USD |
1.0430 USD |
0.9240 USD |
| 2024-01-22 |
0.9360 USD |
21,748.7200 GHST |
0.9610 USD |
0.9210 USD |
0.9620 USD |
0.9360 USD |
| 2024-01-21 |
0.9640 USD |
24,096.6500 GHST |
0.9560 USD |
0.9510 USD |
0.9830 USD |
0.9640 USD |