Identifier on Coinbase Pro: GHST-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-24 |
1.0180 USD |
222,908.5400 GHST |
1.0380 USD |
0.9900 USD |
1.0590 USD |
1.0180 USD |
| 2024-08-23 |
1.0460 USD |
179,421.1100 GHST |
0.9840 USD |
0.9780 USD |
1.1000 USD |
1.0460 USD |
| 2024-08-22 |
0.9840 USD |
234,731.0700 GHST |
1.0040 USD |
0.9560 USD |
1.0420 USD |
0.9840 USD |
| 2024-08-21 |
0.9950 USD |
1,484,401.7400 GHST |
0.9110 USD |
0.9110 USD |
1.1930 USD |
0.9950 USD |
| 2024-08-20 |
0.9080 USD |
221,637.3200 GHST |
0.8500 USD |
0.8370 USD |
0.9440 USD |
0.9080 USD |
| 2024-08-19 |
0.8480 USD |
207,147.4400 GHST |
0.8240 USD |
0.8180 USD |
0.9270 USD |
0.8480 USD |
| 2024-08-18 |
0.8380 USD |
262,952.1800 GHST |
0.8130 USD |
0.7990 USD |
0.9470 USD |
0.8380 USD |
| 2024-08-17 |
0.8150 USD |
171,336.7000 GHST |
0.7970 USD |
0.7900 USD |
0.8550 USD |
0.8150 USD |
| 2024-08-16 |
0.8040 USD |
28,794.9500 GHST |
0.7680 USD |
0.7610 USD |
0.8050 USD |
0.8040 USD |
| 2024-08-15 |
0.7660 USD |
54,294.8000 GHST |
0.8050 USD |
0.7590 USD |
0.8130 USD |
0.7660 USD |
| 2024-08-14 |
0.7950 USD |
86,694.3900 GHST |
0.8240 USD |
0.7920 USD |
0.8290 USD |
0.7950 USD |
| 2024-08-13 |
0.8220 USD |
155,461.7200 GHST |
0.8310 USD |
0.7930 USD |
0.8370 USD |
0.8220 USD |
| 2024-08-12 |
0.8220 USD |
30,872.4900 GHST |
0.8060 USD |
0.7920 USD |
0.8340 USD |
0.8220 USD |
| 2024-08-11 |
0.8120 USD |
26,039.7400 GHST |
0.8280 USD |
0.8050 USD |
0.8410 USD |
0.8120 USD |
| 2024-08-10 |
0.8290 USD |
44,402.6900 GHST |
0.8140 USD |
0.8090 USD |
0.8390 USD |
0.8290 USD |
| 2024-08-09 |
0.8130 USD |
67,042.7700 GHST |
0.8300 USD |
0.8040 USD |
0.8360 USD |
0.8130 USD |
| 2024-08-08 |
0.8310 USD |
249,051.1800 GHST |
0.7650 USD |
0.7600 USD |
0.8920 USD |
0.8310 USD |
| 2024-08-07 |
0.7680 USD |
60,305.0900 GHST |
0.7700 USD |
0.7370 USD |
0.7830 USD |
0.7680 USD |
| 2024-08-06 |
0.7820 USD |
284,794.2100 GHST |
0.7610 USD |
0.7600 USD |
0.7970 USD |
0.7820 USD |
| 2024-08-05 |
0.7640 USD |
119,366.5000 GHST |
0.8560 USD |
0.7320 USD |
0.8580 USD |
0.7640 USD |
| 2024-08-04 |
0.8730 USD |
50,849.1100 GHST |
0.9160 USD |
0.8370 USD |
0.9350 USD |
0.8730 USD |
| 2024-08-03 |
0.9080 USD |
81,497.7800 GHST |
0.9690 USD |
0.8970 USD |
1.0240 USD |
0.9080 USD |
| 2024-08-02 |
0.9630 USD |
29,346.9900 GHST |
0.9910 USD |
0.9500 USD |
0.9980 USD |
0.9630 USD |
| 2024-08-01 |
0.9880 USD |
41,681.8900 GHST |
1.0300 USD |
0.9570 USD |
1.0360 USD |
0.9880 USD |
| 2024-07-31 |
1.0270 USD |
45,061.9200 GHST |
1.0530 USD |
1.0270 USD |
1.0760 USD |
1.0270 USD |
| 2024-07-30 |
1.0470 USD |
21,402.2700 GHST |
1.0710 USD |
1.0420 USD |
1.0930 USD |
1.0470 USD |
| 2024-07-29 |
1.0730 USD |
28,364.5000 GHST |
1.0800 USD |
1.0720 USD |
1.1210 USD |
1.0730 USD |
| 2024-07-28 |
1.0780 USD |
41,972.9800 GHST |
1.0720 USD |
1.0540 USD |
1.0910 USD |
1.0780 USD |
| 2024-07-27 |
1.0830 USD |
31,186.4400 GHST |
1.0680 USD |
1.0480 USD |
1.0960 USD |
1.0830 USD |
| 2024-07-26 |
1.0680 USD |
40,633.5200 GHST |
1.0290 USD |
1.0280 USD |
1.0690 USD |
1.0680 USD |
| 2024-07-25 |
1.0220 USD |
80,797.0700 GHST |
1.0420 USD |
0.9860 USD |
1.0420 USD |
1.0220 USD |
| 2024-07-24 |
1.0390 USD |
26,789.1400 GHST |
1.0630 USD |
1.0360 USD |
1.0840 USD |
1.0390 USD |
| 2024-07-23 |
1.0550 USD |
27,571.9800 GHST |
1.0600 USD |
1.0470 USD |
1.0880 USD |
1.0550 USD |
| 2024-07-22 |
1.0720 USD |
42,321.7100 GHST |
1.1180 USD |
1.0680 USD |
1.1180 USD |
1.0720 USD |
| 2024-07-21 |
1.1110 USD |
60,399.5000 GHST |
1.1300 USD |
1.0460 USD |
1.1310 USD |
1.1110 USD |
| 2024-07-20 |
1.1270 USD |
57,613.6400 GHST |
1.1420 USD |
1.1150 USD |
1.1470 USD |
1.1270 USD |
| 2024-07-19 |
1.1430 USD |
99,323.0500 GHST |
1.0960 USD |
1.0720 USD |
1.1470 USD |
1.1430 USD |
| 2024-07-18 |
1.1040 USD |
498,644.3600 GHST |
1.1130 USD |
1.0910 USD |
1.2530 USD |
1.1040 USD |
| 2024-07-17 |
1.1190 USD |
92,552.8600 GHST |
1.1270 USD |
1.1010 USD |
1.1400 USD |
1.1190 USD |
| 2024-07-16 |
1.1200 USD |
122,901.1100 GHST |
1.1070 USD |
1.0520 USD |
1.1400 USD |
1.1200 USD |
| 2024-07-15 |
1.0980 USD |
188,149.1700 GHST |
1.0490 USD |
1.0470 USD |
1.1060 USD |
1.0980 USD |
| 2024-07-14 |
1.0570 USD |
264,512.1600 GHST |
1.0620 USD |
0.9710 USD |
1.0620 USD |
1.0570 USD |
| 2024-07-13 |
1.0320 USD |
117,574.8500 GHST |
0.9860 USD |
0.9850 USD |
1.0430 USD |
1.0320 USD |
| 2024-07-12 |
0.9830 USD |
81,294.6000 GHST |
1.0040 USD |
0.9750 USD |
1.0190 USD |
0.9830 USD |
| 2024-07-11 |
1.0040 USD |
88,063.5200 GHST |
1.0470 USD |
0.9980 USD |
1.0650 USD |
1.0040 USD |
| 2024-07-10 |
1.0450 USD |
40,309.1500 GHST |
1.0660 USD |
1.0380 USD |
1.0830 USD |
1.0450 USD |
| 2024-07-09 |
1.0670 USD |
34,950.4900 GHST |
1.0690 USD |
1.0590 USD |
1.0870 USD |
1.0670 USD |
| 2024-07-08 |
1.0700 USD |
61,617.5800 GHST |
1.0490 USD |
1.0250 USD |
1.1080 USD |
1.0700 USD |
| 2024-07-07 |
1.0570 USD |
41,046.8100 GHST |
1.1070 USD |
1.0540 USD |
1.1070 USD |
1.0570 USD |
| 2024-07-06 |
1.1100 USD |
42,846.4000 GHST |
1.0810 USD |
1.0440 USD |
1.1190 USD |
1.1100 USD |