Identifier on Coinbase Pro: GHST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-01 |
1.2030 USD |
70,620.1500 GHST |
1.1990 USD |
1.1710 USD |
1.2340 USD |
1.2030 USD |
| 2024-11-30 |
1.2070 USD |
430,586.4900 GHST |
1.1300 USD |
1.1180 USD |
1.3400 USD |
1.2070 USD |
| 2024-11-29 |
1.1310 USD |
116,795.8200 GHST |
1.1370 USD |
1.0990 USD |
1.1430 USD |
1.1310 USD |
| 2024-11-28 |
1.1370 USD |
136,769.2100 GHST |
1.1080 USD |
1.0970 USD |
1.1620 USD |
1.1370 USD |
| 2024-11-27 |
1.1050 USD |
189,911.1000 GHST |
1.0630 USD |
1.0370 USD |
1.1370 USD |
1.1050 USD |
| 2024-11-26 |
1.0710 USD |
120,659.9200 GHST |
1.0860 USD |
1.0020 USD |
1.1100 USD |
1.0710 USD |
| 2024-11-25 |
1.0960 USD |
201,934.2800 GHST |
1.1280 USD |
1.0670 USD |
1.1600 USD |
1.0960 USD |
| 2024-11-24 |
1.1280 USD |
617,334.2200 GHST |
1.0130 USD |
1.0120 USD |
1.1990 USD |
1.1280 USD |
| 2024-11-23 |
1.0160 USD |
264,609.4000 GHST |
0.9620 USD |
0.9530 USD |
1.0440 USD |
1.0160 USD |
| 2024-11-22 |
0.9590 USD |
60,872.1200 GHST |
0.9560 USD |
0.9190 USD |
0.9670 USD |
0.9590 USD |
| 2024-11-21 |
0.9630 USD |
193,951.2800 GHST |
0.9250 USD |
0.9030 USD |
1.0070 USD |
0.9630 USD |
| 2024-11-20 |
0.9270 USD |
113,784.0800 GHST |
0.9760 USD |
0.9050 USD |
0.9770 USD |
0.9270 USD |
| 2024-11-19 |
0.9730 USD |
125,103.7400 GHST |
0.9780 USD |
0.9090 USD |
0.9900 USD |
0.9730 USD |
| 2024-11-18 |
0.9810 USD |
104,746.3500 GHST |
0.9380 USD |
0.9340 USD |
0.9970 USD |
0.9810 USD |
| 2024-11-17 |
0.9420 USD |
185,630.5700 GHST |
0.9910 USD |
0.9190 USD |
0.9970 USD |
0.9420 USD |
| 2024-11-16 |
0.9920 USD |
254,309.2700 GHST |
0.9400 USD |
0.8970 USD |
1.0410 USD |
0.9920 USD |
| 2024-11-15 |
0.9390 USD |
103,971.5300 GHST |
0.9250 USD |
0.9030 USD |
0.9530 USD |
0.9390 USD |
| 2024-11-14 |
0.9210 USD |
142,886.1100 GHST |
0.9660 USD |
0.9130 USD |
0.9960 USD |
0.9210 USD |
| 2024-11-13 |
0.9750 USD |
163,500.4900 GHST |
0.9850 USD |
0.9030 USD |
1.0020 USD |
0.9750 USD |
| 2024-11-12 |
0.9880 USD |
200,081.8000 GHST |
1.0150 USD |
0.9440 USD |
1.0380 USD |
0.9880 USD |
| 2024-11-11 |
1.0220 USD |
136,350.6500 GHST |
0.9930 USD |
0.9640 USD |
1.0240 USD |
1.0220 USD |
| 2024-11-10 |
0.9940 USD |
230,799.0600 GHST |
0.9390 USD |
0.9370 USD |
1.0490 USD |
0.9940 USD |
| 2024-11-09 |
0.9470 USD |
129,579.7400 GHST |
0.9380 USD |
0.9150 USD |
0.9680 USD |
0.9470 USD |
| 2024-11-08 |
0.9390 USD |
81,102.6300 GHST |
0.9150 USD |
0.8990 USD |
0.9650 USD |
0.9390 USD |
| 2024-11-07 |
0.9100 USD |
138,730.4400 GHST |
0.9270 USD |
0.9000 USD |
0.9520 USD |
0.9100 USD |
| 2024-11-06 |
0.9220 USD |
165,334.5500 GHST |
0.8680 USD |
0.8570 USD |
0.9280 USD |
0.9220 USD |
| 2024-11-05 |
0.8660 USD |
130,086.0500 GHST |
0.8640 USD |
0.8480 USD |
0.9050 USD |
0.8660 USD |
| 2024-11-04 |
0.8600 USD |
257,257.7600 GHST |
0.8770 USD |
0.8190 USD |
0.8830 USD |
0.8600 USD |
| 2024-11-03 |
0.8800 USD |
497,088.0500 GHST |
0.9730 USD |
0.7920 USD |
0.9820 USD |
0.8800 USD |
| 2024-11-02 |
0.9780 USD |
219,996.3900 GHST |
1.0050 USD |
0.9640 USD |
1.0610 USD |
0.9780 USD |
| 2024-11-01 |
1.0050 USD |
145,105.6500 GHST |
0.9550 USD |
0.9400 USD |
1.0290 USD |
1.0050 USD |
| 2024-10-31 |
0.9540 USD |
115,114.2000 GHST |
0.9860 USD |
0.9390 USD |
0.9950 USD |
0.9540 USD |
| 2024-10-30 |
0.9850 USD |
186,618.8900 GHST |
0.9430 USD |
0.9290 USD |
1.0200 USD |
0.9850 USD |
| 2024-10-29 |
0.9410 USD |
72,120.1400 GHST |
0.8990 USD |
0.8990 USD |
0.9480 USD |
0.9410 USD |
| 2024-10-28 |
0.9050 USD |
85,217.7500 GHST |
0.9040 USD |
0.8790 USD |
0.9110 USD |
0.9050 USD |
| 2024-10-27 |
0.9020 USD |
42,741.2700 GHST |
0.9030 USD |
0.8870 USD |
0.9130 USD |
0.9020 USD |
| 2024-10-26 |
0.9010 USD |
38,711.3500 GHST |
0.8850 USD |
0.8820 USD |
0.9100 USD |
0.9010 USD |
| 2024-10-25 |
0.8900 USD |
56,779.7600 GHST |
0.9570 USD |
0.8540 USD |
0.9580 USD |
0.8900 USD |
| 2024-10-24 |
0.9520 USD |
37,928.0200 GHST |
0.9270 USD |
0.9080 USD |
0.9930 USD |
0.9520 USD |
| 2024-10-23 |
0.9260 USD |
79,786.0900 GHST |
0.9890 USD |
0.8970 USD |
0.9970 USD |
0.9260 USD |
| 2024-10-22 |
0.9790 USD |
88,176.8000 GHST |
0.9630 USD |
0.9430 USD |
1.0030 USD |
0.9790 USD |
| 2024-10-21 |
0.9620 USD |
93,010.4900 GHST |
1.0180 USD |
0.9540 USD |
1.0220 USD |
0.9620 USD |
| 2024-10-20 |
1.0180 USD |
484,913.7600 GHST |
0.9300 USD |
0.9120 USD |
1.1580 USD |
1.0180 USD |
| 2024-10-19 |
0.9290 USD |
73,434.5500 GHST |
0.9290 USD |
0.9200 USD |
0.9690 USD |
0.9290 USD |
| 2024-10-18 |
0.9250 USD |
99,702.1800 GHST |
0.9030 USD |
0.8970 USD |
0.9350 USD |
0.9250 USD |
| 2024-10-17 |
0.8950 USD |
48,845.5300 GHST |
0.8980 USD |
0.8710 USD |
0.9050 USD |
0.8950 USD |
| 2024-10-16 |
0.8970 USD |
82,196.3900 GHST |
0.9080 USD |
0.8870 USD |
0.9100 USD |
0.8970 USD |
| 2024-10-15 |
0.9060 USD |
71,310.9200 GHST |
0.9420 USD |
0.8910 USD |
0.9440 USD |
0.9060 USD |
| 2024-10-14 |
0.9390 USD |
157,454.7800 GHST |
0.9080 USD |
0.9010 USD |
0.9440 USD |
0.9390 USD |
| 2024-10-13 |
0.9150 USD |
63,778.6400 GHST |
0.9020 USD |
0.8770 USD |
0.9210 USD |
0.9150 USD |