Identifier on Coinbase Pro: GHST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.4080 USD |
122,607.1700 GHST |
0.4130 USD |
0.3940 USD |
0.4200 USD |
0.4080 USD |
| 2025-04-13 |
0.4060 USD |
58,827.5500 GHST |
0.4400 USD |
0.4040 USD |
0.4440 USD |
0.4060 USD |
| 2025-04-12 |
0.4440 USD |
13,365.6800 GHST |
0.4280 USD |
0.4230 USD |
0.4480 USD |
0.4440 USD |
| 2025-04-11 |
0.4260 USD |
55,035.1400 GHST |
0.4240 USD |
0.4220 USD |
0.4440 USD |
0.4260 USD |
| 2025-04-10 |
0.4190 USD |
43,905.8400 GHST |
0.4510 USD |
0.4110 USD |
0.4510 USD |
0.4190 USD |
| 2025-04-09 |
0.4550 USD |
110,140.8700 GHST |
0.4310 USD |
0.4050 USD |
0.4600 USD |
0.4550 USD |
| 2025-04-08 |
0.4210 USD |
12,395.8400 GHST |
0.4500 USD |
0.4180 USD |
0.4670 USD |
0.4210 USD |
| 2025-04-07 |
0.4560 USD |
52,332.3800 GHST |
0.4460 USD |
0.4080 USD |
0.4630 USD |
0.4560 USD |
| 2025-04-06 |
0.4420 USD |
25,896.4100 GHST |
0.4980 USD |
0.4410 USD |
0.4980 USD |
0.4420 USD |
| 2025-04-05 |
0.4990 USD |
11,521.8800 GHST |
0.5060 USD |
0.4890 USD |
0.5160 USD |
0.4990 USD |
| 2025-04-04 |
0.5070 USD |
36,725.8000 GHST |
0.5220 USD |
0.5040 USD |
0.5270 USD |
0.5070 USD |
| 2025-04-03 |
0.5230 USD |
97,605.2400 GHST |
0.5530 USD |
0.5050 USD |
0.5690 USD |
0.5230 USD |
| 2025-04-02 |
0.5550 USD |
136,020.8600 GHST |
0.5500 USD |
0.5280 USD |
0.5720 USD |
0.5550 USD |
| 2025-04-01 |
0.5470 USD |
277,992.2400 GHST |
0.6120 USD |
0.5430 USD |
0.6350 USD |
0.5470 USD |
| 2025-03-31 |
0.6110 USD |
627,821.7500 GHST |
0.5800 USD |
0.5760 USD |
0.6350 USD |
0.6110 USD |
| 2025-03-30 |
0.5780 USD |
1,390,311.1900 GHST |
0.6180 USD |
0.5570 USD |
0.6940 USD |
0.5780 USD |
| 2025-03-29 |
0.5670 USD |
1,285,230.2000 GHST |
0.5570 USD |
0.5200 USD |
0.5950 USD |
0.5670 USD |
| 2025-03-28 |
0.5210 USD |
250,823.6200 GHST |
0.5240 USD |
0.5020 USD |
0.5340 USD |
0.5210 USD |
| 2025-03-27 |
0.5350 USD |
457,446.7300 GHST |
0.5070 USD |
0.5050 USD |
0.5410 USD |
0.5350 USD |
| 2025-03-26 |
0.5010 USD |
138,959.2000 GHST |
0.4840 USD |
0.4770 USD |
0.5020 USD |
0.5010 USD |
| 2025-03-25 |
0.4870 USD |
929,793.3000 GHST |
0.4690 USD |
0.4640 USD |
0.5330 USD |
0.4870 USD |
| 2025-03-24 |
0.4660 USD |
47,770.8200 GHST |
0.4280 USD |
0.4280 USD |
0.4680 USD |
0.4660 USD |
| 2025-03-23 |
0.4240 USD |
39,581.2700 GHST |
0.4260 USD |
0.4240 USD |
0.4360 USD |
0.4240 USD |
| 2025-03-22 |
0.4350 USD |
16,449.0800 GHST |
0.4210 USD |
0.4210 USD |
0.4420 USD |
0.4350 USD |
| 2025-03-21 |
0.4160 USD |
61,883.5400 GHST |
0.4130 USD |
0.4080 USD |
0.4220 USD |
0.4160 USD |
| 2025-03-20 |
0.4130 USD |
29,676.1300 GHST |
0.4310 USD |
0.4120 USD |
0.4310 USD |
0.4130 USD |
| 2025-03-19 |
0.4340 USD |
62,019.5500 GHST |
0.4140 USD |
0.4120 USD |
0.4350 USD |
0.4340 USD |
| 2025-03-18 |
0.4060 USD |
45,790.1900 GHST |
0.4160 USD |
0.3960 USD |
0.4170 USD |
0.4060 USD |
| 2025-03-17 |
0.4170 USD |
5,861.3700 GHST |
0.3980 USD |
0.3980 USD |
0.4190 USD |
0.4170 USD |
| 2025-03-16 |
0.3940 USD |
61,208.9900 GHST |
0.4080 USD |
0.3890 USD |
0.4190 USD |
0.3940 USD |
| 2025-03-15 |
0.4140 USD |
13,615.4000 GHST |
0.4050 USD |
0.4010 USD |
0.4140 USD |
0.4140 USD |
| 2025-03-14 |
0.4110 USD |
42,503.3000 GHST |
0.4020 USD |
0.3980 USD |
0.4130 USD |
0.4110 USD |
| 2025-03-13 |
0.3990 USD |
23,184.4400 GHST |
0.4010 USD |
0.3900 USD |
0.4090 USD |
0.3990 USD |
| 2025-03-12 |
0.3950 USD |
27,908.3600 GHST |
0.3990 USD |
0.3830 USD |
0.4110 USD |
0.3950 USD |
| 2025-03-11 |
0.4040 USD |
195,427.0400 GHST |
0.3790 USD |
0.3500 USD |
0.4320 USD |
0.4040 USD |
| 2025-03-10 |
0.3830 USD |
38,912.7300 GHST |
0.3930 USD |
0.3710 USD |
0.4140 USD |
0.3830 USD |
| 2025-03-09 |
0.3830 USD |
105,325.9200 GHST |
0.4320 USD |
0.3800 USD |
0.4320 USD |
0.3830 USD |
| 2025-03-08 |
0.4370 USD |
73,691.5900 GHST |
0.4410 USD |
0.4300 USD |
0.4460 USD |
0.4370 USD |
| 2025-03-07 |
0.4470 USD |
166,418.3000 GHST |
0.4450 USD |
0.4280 USD |
0.4620 USD |
0.4470 USD |
| 2025-03-06 |
0.4430 USD |
81,379.0500 GHST |
0.4650 USD |
0.4420 USD |
0.4770 USD |
0.4430 USD |
| 2025-03-05 |
0.4570 USD |
40,766.2700 GHST |
0.4540 USD |
0.4440 USD |
0.4700 USD |
0.4570 USD |
| 2025-03-04 |
0.4490 USD |
80,431.2300 GHST |
0.4690 USD |
0.4140 USD |
0.4710 USD |
0.4490 USD |
| 2025-03-03 |
0.4690 USD |
41,966.7200 GHST |
0.5330 USD |
0.4620 USD |
0.5350 USD |
0.4690 USD |
| 2025-03-02 |
0.5380 USD |
48,682.5400 GHST |
0.5060 USD |
0.4930 USD |
0.5390 USD |
0.5380 USD |
| 2025-03-01 |
0.5060 USD |
12,055.2100 GHST |
0.5160 USD |
0.4950 USD |
0.5190 USD |
0.5060 USD |
| 2025-02-28 |
0.5190 USD |
66,439.6100 GHST |
0.5100 USD |
0.4640 USD |
0.5200 USD |
0.5190 USD |
| 2025-02-27 |
0.5110 USD |
8,952.1800 GHST |
0.5050 USD |
0.5030 USD |
0.5160 USD |
0.5110 USD |
| 2025-02-26 |
0.4870 USD |
214,400.6400 GHST |
0.5030 USD |
0.4850 USD |
0.5550 USD |
0.4870 USD |
| 2025-02-25 |
0.5050 USD |
159,863.8600 GHST |
0.4840 USD |
0.4650 USD |
0.5200 USD |
0.5050 USD |
| 2025-02-24 |
0.4910 USD |
69,880.4100 GHST |
0.5660 USD |
0.4840 USD |
0.5670 USD |
0.4910 USD |