Identifier on Coinbase Pro: GHST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |