Identifier on Coinbase Pro: GHST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.7930 USD |
92,135.2700 GHST |
0.8040 USD |
0.7790 USD |
0.8090 USD |
0.7930 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 |
| 2024-12-21 |
0.9720 USD |
88,767.5700 GHST |
1.0010 USD |
0.9500 USD |
1.0810 USD |
0.9720 USD |
| 2024-12-20 |
1.0050 USD |
139,072.5400 GHST |
0.9570 USD |
0.8550 USD |
1.0150 USD |
1.0050 USD |
| 2024-12-19 |
0.9570 USD |
96,056.8300 GHST |
0.9960 USD |
0.9230 USD |
1.0330 USD |
0.9570 USD |
| 2024-12-18 |
1.0000 USD |
115,140.4900 GHST |
1.1030 USD |
0.9800 USD |
1.1070 USD |
1.0000 USD |
| 2024-12-17 |
1.0980 USD |
104,529.5200 GHST |
1.1830 USD |
1.0960 USD |
1.1850 USD |
1.0980 USD |
| 2024-12-16 |
1.1870 USD |
79,418.0200 GHST |
1.2410 USD |
1.1670 USD |
1.2700 USD |
1.1870 USD |
| 2024-12-15 |
1.2390 USD |
31,835.7400 GHST |
1.2130 USD |
1.1810 USD |
1.2480 USD |
1.2390 USD |
| 2024-12-14 |
1.2130 USD |
172,795.2600 GHST |
1.3300 USD |
1.1930 USD |
1.3920 USD |
1.2130 USD |
| 2024-12-13 |
1.3320 USD |
116,274.7300 GHST |
1.3290 USD |
1.3030 USD |
1.3740 USD |
1.3320 USD |
| 2024-12-12 |
1.3290 USD |
96,403.3200 GHST |
1.2510 USD |
1.2500 USD |
1.3430 USD |
1.3290 USD |
| 2024-12-11 |
1.2560 USD |
93,785.7600 GHST |
1.1840 USD |
1.1490 USD |
1.2720 USD |
1.2560 USD |
| 2024-12-10 |
1.1860 USD |
182,358.3500 GHST |
1.2380 USD |
1.0930 USD |
1.2600 USD |
1.1860 USD |
| 2024-12-09 |
1.2390 USD |
208,125.5400 GHST |
1.4630 USD |
1.0780 USD |
1.4660 USD |
1.2390 USD |
| 2024-12-08 |
1.4670 USD |
146,932.5600 GHST |
1.4190 USD |
1.3990 USD |
1.4810 USD |
1.4670 USD |
| 2024-12-07 |
1.4210 USD |
121,235.0600 GHST |
1.4990 USD |
1.4200 USD |
1.5350 USD |
1.4210 USD |
| 2024-12-06 |
1.4990 USD |
504,242.2300 GHST |
1.3280 USD |
1.3260 USD |
1.5710 USD |
1.4990 USD |
| 2024-12-05 |
1.3320 USD |
189,788.7900 GHST |
1.3900 USD |
1.2980 USD |
1.3990 USD |
1.3320 USD |
| 2024-12-04 |
1.4000 USD |
246,725.8000 GHST |
1.3860 USD |
1.3230 USD |
1.4200 USD |
1.4000 USD |
| 2024-12-03 |
1.3840 USD |
300,604.7400 GHST |
1.3200 USD |
1.2250 USD |
1.4390 USD |
1.3840 USD |