Identifier on Coinbase Pro: GHST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-09 |
0.5420 USD |
199,430.0900 GHST |
0.5550 USD |
0.5250 USD |
0.5800 USD |
0.5420 USD |
| 2025-02-08 |
0.5590 USD |
100,368.3100 GHST |
0.5150 USD |
0.5040 USD |
0.5720 USD |
0.5590 USD |
| 2025-02-07 |
0.5030 USD |
61,765.3400 GHST |
0.5120 USD |
0.5030 USD |
0.5440 USD |
0.5030 USD |
| 2025-02-06 |
0.5120 USD |
105,989.6400 GHST |
0.5420 USD |
0.4980 USD |
0.5490 USD |
0.5120 USD |
| 2025-02-05 |
0.5500 USD |
49,560.3400 GHST |
0.5470 USD |
0.5410 USD |
0.5670 USD |
0.5500 USD |
| 2025-02-04 |
0.5410 USD |
115,088.6200 GHST |
0.5920 USD |
0.5290 USD |
0.5950 USD |
0.5410 USD |
| 2025-02-03 |
0.5650 USD |
363,016.2900 GHST |
0.6080 USD |
0.4780 USD |
0.6110 USD |
0.5650 USD |
| 2025-02-02 |
0.6250 USD |
126,468.9400 GHST |
0.7010 USD |
0.6230 USD |
0.7090 USD |
0.6250 USD |
| 2025-02-01 |
0.7080 USD |
104,410.3700 GHST |
0.7700 USD |
0.7040 USD |
0.7810 USD |
0.7080 USD |
| 2025-01-31 |
0.7710 USD |
74,279.5300 GHST |
0.7690 USD |
0.7600 USD |
0.8020 USD |
0.7710 USD |
| 2025-01-30 |
0.7650 USD |
52,436.0300 GHST |
0.7260 USD |
0.7260 USD |
0.7860 USD |
0.7650 USD |
| 2025-01-29 |
0.7390 USD |
64,446.2000 GHST |
0.7140 USD |
0.7120 USD |
0.7510 USD |
0.7390 USD |
| 2025-01-28 |
0.7280 USD |
36,657.2800 GHST |
0.7510 USD |
0.7280 USD |
0.7630 USD |
0.7280 USD |
| 2025-01-27 |
0.7460 USD |
84,862.9800 GHST |
0.7800 USD |
0.7060 USD |
0.7840 USD |
0.7460 USD |
| 2025-01-26 |
0.8010 USD |
41,093.5100 GHST |
0.8020 USD |
0.7980 USD |
0.8180 USD |
0.8010 USD |
| 2025-01-25 |
0.8090 USD |
26,002.0900 GHST |
0.7900 USD |
0.7830 USD |
0.8120 USD |
0.8090 USD |
| 2025-01-24 |
0.7870 USD |
89,055.3400 GHST |
0.8330 USD |
0.7870 USD |
0.8370 USD |
0.7870 USD |
| 2025-01-23 |
0.8250 USD |
53,342.3100 GHST |
0.8140 USD |
0.7980 USD |
0.8370 USD |
0.8250 USD |
| 2025-01-22 |
0.8140 USD |
86,742.6500 GHST |
0.8350 USD |
0.8120 USD |
0.8410 USD |
0.8140 USD |
| 2025-01-21 |
0.8400 USD |
292,719.3500 GHST |
0.8040 USD |
0.7790 USD |
0.8670 USD |
0.8400 USD |
| 2025-01-20 |
0.8100 USD |
163,346.8100 GHST |
0.8150 USD |
0.7790 USD |
0.8700 USD |
0.8100 USD |
| 2025-01-19 |
0.8630 USD |
49,699.1600 GHST |
0.9090 USD |
0.8220 USD |
0.9290 USD |
0.8630 USD |
| 2025-01-18 |
0.8890 USD |
54,084.9400 GHST |
0.9860 USD |
0.8890 USD |
0.9900 USD |
0.8890 USD |
| 2025-01-17 |
0.9850 USD |
29,710.9100 GHST |
0.9450 USD |
0.9410 USD |
0.9860 USD |
0.9850 USD |
| 2025-01-16 |
0.9620 USD |
15,903.0300 GHST |
0.9660 USD |
0.9310 USD |
0.9660 USD |
0.9620 USD |
| 2025-01-15 |
0.9630 USD |
29,743.7400 GHST |
0.9310 USD |
0.9130 USD |
0.9640 USD |
0.9630 USD |
| 2025-01-14 |
0.9340 USD |
47,124.2800 GHST |
0.8790 USD |
0.8790 USD |
0.9380 USD |
0.9340 USD |
| 2025-01-13 |
0.8810 USD |
91,460.7900 GHST |
0.9130 USD |
0.8290 USD |
0.9300 USD |
0.8810 USD |
| 2025-01-12 |
0.9200 USD |
15,249.3300 GHST |
0.9230 USD |
0.9100 USD |
0.9300 USD |
0.9200 USD |
| 2025-01-11 |
0.9250 USD |
38,919.5400 GHST |
0.9350 USD |
0.9220 USD |
0.9400 USD |
0.9250 USD |
| 2025-01-10 |
0.9320 USD |
29,176.3700 GHST |
0.9180 USD |
0.9060 USD |
0.9440 USD |
0.9320 USD |
| 2025-01-09 |
0.9180 USD |
50,063.2300 GHST |
0.9630 USD |
0.8980 USD |
0.9690 USD |
0.9180 USD |
| 2025-01-08 |
0.9620 USD |
42,997.9000 GHST |
1.0000 USD |
0.9120 USD |
1.0000 USD |
0.9620 USD |
| 2025-01-07 |
0.9960 USD |
60,359.7700 GHST |
1.1110 USD |
0.9930 USD |
1.1200 USD |
0.9960 USD |
| 2025-01-06 |
1.1090 USD |
52,533.7200 GHST |
1.1030 USD |
1.0790 USD |
1.1240 USD |
1.1090 USD |
| 2025-01-05 |
1.1020 USD |
18,520.2900 GHST |
1.1050 USD |
1.0790 USD |
1.1070 USD |
1.1020 USD |
| 2025-01-04 |
1.1050 USD |
9,359.2300 GHST |
1.1060 USD |
1.0970 USD |
1.1290 USD |
1.1050 USD |
| 2025-01-03 |
1.1050 USD |
25,355.6700 GHST |
1.0650 USD |
1.0440 USD |
1.1190 USD |
1.1050 USD |
| 2025-01-02 |
1.0660 USD |
33,794.3400 GHST |
1.0420 USD |
1.0420 USD |
1.0870 USD |
1.0660 USD |
| 2025-01-01 |
1.0470 USD |
16,985.5500 GHST |
1.0360 USD |
1.0100 USD |
1.0510 USD |
1.0470 USD |
| 2024-12-31 |
1.0310 USD |
42,093.6300 GHST |
1.0390 USD |
1.0220 USD |
1.0780 USD |
1.0310 USD |
| 2024-12-30 |
1.0390 USD |
30,693.3300 GHST |
1.0430 USD |
1.0180 USD |
1.0800 USD |
1.0390 USD |
| 2024-12-29 |
1.0430 USD |
22,029.9500 GHST |
1.0680 USD |
1.0310 USD |
1.0800 USD |
1.0430 USD |
| 2024-12-28 |
1.0660 USD |
44,826.6300 GHST |
1.0280 USD |
1.0170 USD |
1.0740 USD |
1.0660 USD |
| 2024-12-27 |
1.0250 USD |
129,151.0500 GHST |
1.0230 USD |
1.0140 USD |
1.0600 USD |
1.0250 USD |
| 2024-12-26 |
1.0210 USD |
44,019.6300 GHST |
1.0710 USD |
1.0100 USD |
1.0730 USD |
1.0210 USD |
| 2024-12-25 |
1.0690 USD |
54,124.0500 GHST |
1.0760 USD |
1.0490 USD |
1.1350 USD |
1.0690 USD |
| 2024-12-24 |
1.0760 USD |
59,547.4800 GHST |
1.0650 USD |
1.0400 USD |
1.0990 USD |
1.0760 USD |
| 2024-12-23 |
1.0630 USD |
75,150.8900 GHST |
0.9900 USD |
0.9730 USD |
1.0790 USD |
1.0630 USD |
| 2024-12-22 |
0.9910 USD |
63,928.4900 GHST |
0.9800 USD |
0.9660 USD |
1.0240 USD |
0.9910 USD |