Identifier on Coinbase Pro: GHST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-27 |
0.5290 USD |
13,700.2300 GHST |
0.5100 USD |
0.5100 USD |
0.5320 USD |
0.5290 USD |
| 2025-07-26 |
0.5110 USD |
108,274.8900 GHST |
0.5070 USD |
0.5060 USD |
0.5470 USD |
0.5110 USD |
| 2025-07-25 |
0.5010 USD |
75,856.0400 GHST |
0.5030 USD |
0.4800 USD |
0.5120 USD |
0.5010 USD |
| 2025-07-24 |
0.5090 USD |
164,536.3100 GHST |
0.4930 USD |
0.4590 USD |
0.5570 USD |
0.5090 USD |
| 2025-07-23 |
0.5030 USD |
49,266.2500 GHST |
0.5310 USD |
0.4940 USD |
0.5520 USD |
0.5030 USD |
| 2025-07-22 |
0.5310 USD |
19,159.2700 GHST |
0.5330 USD |
0.5110 USD |
0.5340 USD |
0.5310 USD |
| 2025-07-21 |
0.5280 USD |
93,674.8500 GHST |
0.5200 USD |
0.5200 USD |
0.5550 USD |
0.5280 USD |
| 2025-07-20 |
0.5250 USD |
76,102.6800 GHST |
0.5100 USD |
0.5070 USD |
0.5350 USD |
0.5250 USD |
| 2025-07-19 |
0.5080 USD |
23,379.9600 GHST |
0.4950 USD |
0.4920 USD |
0.5080 USD |
0.5080 USD |
| 2025-07-18 |
0.5000 USD |
138,492.8600 GHST |
0.5070 USD |
0.4900 USD |
0.5220 USD |
0.5000 USD |
| 2025-07-17 |
0.5110 USD |
244,937.8700 GHST |
0.5080 USD |
0.4910 USD |
0.5170 USD |
0.5110 USD |
| 2025-07-16 |
0.5500 USD |
935,930.8300 GHST |
0.4680 USD |
0.4590 USD |
0.5890 USD |
0.5500 USD |
| 2025-07-15 |
0.4570 USD |
27,371.2300 GHST |
0.4510 USD |
0.4410 USD |
0.4640 USD |
0.4570 USD |
| 2025-07-14 |
0.4530 USD |
27,819.2500 GHST |
0.4560 USD |
0.4490 USD |
0.4680 USD |
0.4530 USD |
| 2025-07-13 |
0.4590 USD |
41,614.4700 GHST |
0.4390 USD |
0.4390 USD |
0.4630 USD |
0.4590 USD |
| 2025-07-12 |
0.4430 USD |
86,048.4800 GHST |
0.4460 USD |
0.4330 USD |
0.4690 USD |
0.4430 USD |
| 2025-07-11 |
0.4650 USD |
113,216.2300 GHST |
0.4370 USD |
0.4370 USD |
0.4690 USD |
0.4650 USD |
| 2025-07-10 |
0.4210 USD |
54,531.8000 GHST |
0.4000 USD |
0.3980 USD |
0.4220 USD |
0.4210 USD |
| 2025-07-09 |
0.3960 USD |
48,789.7900 GHST |
0.3810 USD |
0.3780 USD |
0.3970 USD |
0.3960 USD |
| 2025-07-08 |
0.3790 USD |
32,897.2900 GHST |
0.3660 USD |
0.3620 USD |
0.3820 USD |
0.3790 USD |
| 2025-07-07 |
0.3690 USD |
449,341.2600 GHST |
0.3680 USD |
0.3660 USD |
0.4220 USD |
0.3690 USD |
| 2025-07-06 |
0.3720 USD |
32,697.9800 GHST |
0.3600 USD |
0.3490 USD |
0.3720 USD |
0.3720 USD |
| 2025-07-05 |
0.3620 USD |
62,035.7200 GHST |
0.3650 USD |
0.3550 USD |
0.3740 USD |
0.3620 USD |
| 2025-07-04 |
0.3650 USD |
41,143.5300 GHST |
0.3840 USD |
0.3620 USD |
0.3850 USD |
0.3650 USD |
| 2025-07-03 |
0.3820 USD |
73,935.9600 GHST |
0.3790 USD |
0.3770 USD |
0.3890 USD |
0.3820 USD |
| 2025-07-02 |
0.3810 USD |
95,271.6400 GHST |
0.3500 USD |
0.3480 USD |
0.3830 USD |
0.3810 USD |
| 2025-07-01 |
0.3530 USD |
37,553.8200 GHST |
0.3680 USD |
0.3510 USD |
0.3690 USD |
0.3530 USD |
| 2025-06-30 |
0.3710 USD |
40,998.6200 GHST |
0.3770 USD |
0.3630 USD |
0.3770 USD |
0.3710 USD |
| 2025-06-29 |
0.3660 USD |
42,019.8400 GHST |
0.3630 USD |
0.3600 USD |
0.3690 USD |
0.3660 USD |