Identifier on Coinbase Pro: GHST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
0.4520 USD |
84,034.3200 GHST |
0.4780 USD |
0.4450 USD |
0.4810 USD |
0.4520 USD |
| 2025-09-14 |
0.4770 USD |
174,286.6700 GHST |
0.5070 USD |
0.4730 USD |
0.5080 USD |
0.4770 USD |
| 2025-09-13 |
0.5060 USD |
493,589.1300 GHST |
0.4790 USD |
0.4780 USD |
0.5390 USD |
0.5060 USD |
| 2025-09-12 |
0.4720 USD |
24,690.7800 GHST |
0.4670 USD |
0.4600 USD |
0.4760 USD |
0.4720 USD |
| 2025-09-11 |
0.4630 USD |
33,791.6300 GHST |
0.4640 USD |
0.4590 USD |
0.4720 USD |
0.4630 USD |
| 2025-09-10 |
0.4600 USD |
53,733.1600 GHST |
0.4420 USD |
0.4420 USD |
0.4670 USD |
0.4600 USD |
| 2025-09-09 |
0.4420 USD |
116,438.0400 GHST |
0.4480 USD |
0.4390 USD |
0.4600 USD |
0.4420 USD |
| 2025-09-08 |
0.4470 USD |
18,609.4700 GHST |
0.4380 USD |
0.4340 USD |
0.4470 USD |
0.4470 USD |
| 2025-09-07 |
0.4380 USD |
23,338.4400 GHST |
0.4350 USD |
0.4310 USD |
0.4420 USD |
0.4380 USD |
| 2025-09-06 |
0.4290 USD |
10,615.9100 GHST |
0.4330 USD |
0.4290 USD |
0.4360 USD |
0.4290 USD |
| 2025-09-05 |
0.4320 USD |
28,792.2300 GHST |
0.4260 USD |
0.4250 USD |
0.4430 USD |
0.4320 USD |
| 2025-09-04 |
0.4230 USD |
33,900.9400 GHST |
0.4430 USD |
0.4220 USD |
0.4430 USD |
0.4230 USD |
| 2025-09-03 |
0.4420 USD |
18,570.0400 GHST |
0.4360 USD |
0.4320 USD |
0.4450 USD |
0.4420 USD |
| 2025-09-02 |
0.4380 USD |
69,078.0500 GHST |
0.4300 USD |
0.4180 USD |
0.4440 USD |
0.4380 USD |
| 2025-09-01 |
0.4220 USD |
51,956.4200 GHST |
0.4370 USD |
0.4210 USD |
0.4470 USD |
0.4220 USD |
| 2025-08-31 |
0.4380 USD |
44,692.5600 GHST |
0.4520 USD |
0.4380 USD |
0.4620 USD |
0.4380 USD |
| 2025-08-30 |
0.4440 USD |
45,489.5600 GHST |
0.4440 USD |
0.4380 USD |
0.4530 USD |
0.4440 USD |
| 2025-08-29 |
0.4350 USD |
21,027.3300 GHST |
0.4690 USD |
0.4310 USD |
0.4690 USD |
0.4350 USD |
| 2025-08-28 |
0.4520 USD |
62,398.7900 GHST |
0.4570 USD |
0.4500 USD |
0.4670 USD |
0.4520 USD |
| 2025-08-27 |
0.4600 USD |
564.8300 GHST |
0.4530 USD |
0.4500 USD |
0.4630 USD |
0.4600 USD |
| 2025-08-26 |
0.4520 USD |
65,021.1900 GHST |
0.4380 USD |
0.4330 USD |
0.4560 USD |
0.4520 USD |
| 2025-08-25 |
0.4490 USD |
153,072.6200 GHST |
0.4760 USD |
0.4380 USD |
0.4890 USD |
0.4490 USD |
| 2025-08-24 |
0.4820 USD |
38,078.1300 GHST |
0.4840 USD |
0.4740 USD |
0.4960 USD |
0.4820 USD |
| 2025-08-23 |
0.4910 USD |
101,469.0400 GHST |
0.4970 USD |
0.4780 USD |
0.4990 USD |
0.4910 USD |
| 2025-08-22 |
0.4920 USD |
104,517.5300 GHST |
0.4550 USD |
0.4330 USD |
0.4960 USD |
0.4920 USD |
| 2025-08-21 |
0.4460 USD |
39,870.1000 GHST |
0.4700 USD |
0.4420 USD |
0.4740 USD |
0.4460 USD |
| 2025-08-20 |
0.4710 USD |
45,090.3300 GHST |
0.4510 USD |
0.4450 USD |
0.4720 USD |
0.4710 USD |
| 2025-08-19 |
0.4460 USD |
180,792.7500 GHST |
0.4620 USD |
0.4430 USD |
0.4720 USD |
0.4460 USD |
| 2025-08-18 |
0.4700 USD |
44,436.2900 GHST |
0.4850 USD |
0.4580 USD |
0.4860 USD |
0.4700 USD |
| 2025-08-17 |
0.4880 USD |
63,026.9100 GHST |
0.4980 USD |
0.4880 USD |
0.5060 USD |
0.4880 USD |
| 2025-08-16 |
0.4950 USD |
97,639.4100 GHST |
0.4790 USD |
0.4700 USD |
0.4960 USD |
0.4950 USD |
| 2025-08-15 |
0.4720 USD |
74,654.6400 GHST |
0.4800 USD |
0.4600 USD |
0.4900 USD |
0.4720 USD |
| 2025-08-14 |
0.4760 USD |
142,877.9500 GHST |
0.5160 USD |
0.4610 USD |
0.5180 USD |
0.4760 USD |
| 2025-08-13 |
0.5070 USD |
86,954.7300 GHST |
0.5050 USD |
0.5000 USD |
0.5190 USD |
0.5070 USD |
| 2025-08-12 |
0.5070 USD |
491,839.1400 GHST |
0.4900 USD |
0.4520 USD |
0.5250 USD |
0.5070 USD |
| 2025-08-11 |
0.4900 USD |
966,347.9600 GHST |
0.4770 USD |
0.4680 USD |
0.5640 USD |
0.4900 USD |
| 2025-08-10 |
0.4740 USD |
31,022.4600 GHST |
0.4950 USD |
0.4670 USD |
0.4990 USD |
0.4740 USD |
| 2025-08-09 |
0.4950 USD |
45,340.8500 GHST |
0.4580 USD |
0.4560 USD |
0.4970 USD |
0.4950 USD |
| 2025-08-08 |
0.4620 USD |
133,357.5900 GHST |
0.4400 USD |
0.4370 USD |
0.4820 USD |
0.4620 USD |
| 2025-08-07 |
0.4450 USD |
106,214.3300 GHST |
0.4150 USD |
0.4150 USD |
0.4450 USD |
0.4450 USD |
| 2025-08-06 |
0.4130 USD |
53,242.8000 GHST |
0.4110 USD |
0.4000 USD |
0.4240 USD |
0.4130 USD |
| 2025-08-05 |
0.4150 USD |
118,883.3800 GHST |
0.4350 USD |
0.4090 USD |
0.4440 USD |
0.4150 USD |
| 2025-08-04 |
0.4370 USD |
114,994.2500 GHST |
0.4160 USD |
0.4160 USD |
0.4370 USD |
0.4370 USD |
| 2025-08-03 |
0.4160 USD |
7,814.0000 GHST |
0.4020 USD |
0.4020 USD |
0.4160 USD |
0.4160 USD |
| 2025-08-02 |
0.4000 USD |
97,217.3500 GHST |
0.4220 USD |
0.3950 USD |
0.4380 USD |
0.4000 USD |
| 2025-08-01 |
0.4210 USD |
68,114.3500 GHST |
0.4500 USD |
0.4140 USD |
0.4560 USD |
0.4210 USD |
| 2025-07-31 |
0.4560 USD |
47,719.9400 GHST |
0.4840 USD |
0.4560 USD |
0.4900 USD |
0.4560 USD |
| 2025-07-30 |
0.4790 USD |
80,520.3400 GHST |
0.4860 USD |
0.4560 USD |
0.4930 USD |
0.4790 USD |
| 2025-07-29 |
0.4880 USD |
64,906.3300 GHST |
0.5010 USD |
0.4830 USD |
0.5120 USD |
0.4880 USD |
| 2025-07-28 |
0.4970 USD |
31,931.2300 GHST |
0.5340 USD |
0.4960 USD |
0.5410 USD |
0.4970 USD |