Register for streaming realtime charts, analysis tools, and prices.
GHSTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 1.08 | 0.010 | 0.65% | 1.07 | 1.10 | 1.05 | 32,058.00 |
| Jul 26 2024 | 1.07 | 0.040 | 4.09% | 1.03 | 1.07 | 1.03 | 41,024.00 |
| Jul 25 2024 | 1.03 | -0.010 | -1.34% | 1.04 | 1.04 | 0.986 | 82,011.00 |
| Jul 24 2024 | 1.04 | -0.020 | -1.42% | 1.06 | 1.08 | 1.04 | 27,012.00 |
| Jul 23 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.09 | 1.05 | 28,102.00 |
| Jul 22 2024 | 1.06 | -0.060 | -4.95% | 1.11 | 1.13 | 1.05 | 54,384.00 |
| Jul 21 2024 | 1.11 | -0.020 | -1.51% | 1.13 | 1.13 | 1.05 | 61,389.00 |
| Jul 20 2024 | 1.13 | -0.020 | -1.31% | 1.14 | 1.15 | 1.12 | 57,799.00 |
| Jul 19 2024 | 1.14 | 0.040 | 3.81% | 1.10 | 1.15 | 1.07 | 99,773.00 |
| Jul 18 2024 | 1.10 | 0.00 | -0.18% | 1.11 | 1.25 | 1.09 | 503,081.00 |
| Jul 17 2024 | 1.10 | -0.020 | -1.69% | 1.12 | 1.14 | 1.10 | 96,552.00 |
| Jul 16 2024 | 1.12 | 0.020 | 1.91% | 1.11 | 1.14 | 1.05 | 124,267.00 |
| Jul 15 2024 | 1.10 | 0.050 | 4.76% | 1.05 | 1.11 | 1.05 | 188,741.00 |
| Jul 14 2024 | 1.05 | -0.020 | -1.59% | 1.04 | 1.06 | 0.971 | 271,462.00 |
| Jul 13 2024 | 1.07 | 0.080 | 8.43% | 0.987 | 1.10 | 0.985 | 274,249.00 |
| Jul 12 2024 | 0.985 | -0.020 | -1.99% | 1.00 | 1.02 | 0.975 | 80,992.00 |
| Jul 11 2024 | 1.01 | -0.040 | -3.83% | 1.05 | 1.07 | 0.998 | 92,734.00 |
| Jul 10 2024 | 1.05 | -0.020 | -2.06% | 1.07 | 1.08 | 1.04 | 40,532.00 |
| Jul 09 2024 | 1.07 | 0.00 | -0.09% | 1.07 | 1.09 | 1.06 | 36,098.00 |
| Jul 08 2024 | 1.07 | 0.020 | 2.01% | 1.05 | 1.11 | 1.03 | 62,741.00 |
| Jul 07 2024 | 1.05 | -0.070 | -5.85% | 1.11 | 1.11 | 1.05 | 41,648.00 |
| Jul 06 2024 | 1.11 | 0.050 | 4.51% | 1.07 | 1.12 | 1.04 | 42,994.00 |
| Jul 05 2024 | 1.06 | -0.020 | -2.03% | 1.09 | 1.09 | 0.963 | 79,452.00 |
| Jul 04 2024 | 1.09 | -0.080 | -7.02% | 1.17 | 1.19 | 1.08 | 107,082.00 |
| Jul 03 2024 | 1.17 | -0.040 | -3.47% | 1.21 | 1.27 | 1.16 | 111,215.00 |
| Jul 02 2024 | 1.21 | 0.010 | 0.75% | 1.20 | 1.21 | 1.18 | 47,217.00 |
| Jul 01 2024 | 1.20 | -0.030 | -2.20% | 1.23 | 1.27 | 1.20 | 76,670.00 |
| Jun 30 2024 | 1.23 | 0.050 | 4.60% | 1.17 | 1.35 | 1.16 | 127,673.00 |
| Jun 29 2024 | 1.17 | 0.00 | 0.34% | 1.17 | 1.20 | 1.17 | 73,977.00 |
| Jun 28 2024 | 1.17 | -0.090 | -7.14% | 1.26 | 1.37 | 1.17 | 118,563.00 |
| Jun 27 2024 | 1.26 | 0.050 | 4.39% | 1.21 | 1.26 | 1.19 | 49,037.00 |
| Jun 26 2024 | 1.21 | -0.050 | -4.21% | 1.26 | 1.27 | 1.20 | 49,512.00 |
| Jun 25 2024 | 1.26 | -0.010 | -1.10% | 1.27 | 1.28 | 1.24 | 49,036.00 |
| Jun 24 2024 | 1.27 | 0.020 | 2.00% | 1.25 | 1.28 | 1.22 | 57,216.00 |
| Jun 23 2024 | 1.25 | -0.070 | -5.02% | 1.31 | 1.33 | 1.25 | 29,099.00 |
| Jun 22 2024 | 1.32 | 0.040 | 2.98% | 1.28 | 1.32 | 1.27 | 29,807.00 |
| Jun 21 2024 | 1.28 | -0.010 | -0.55% | 1.29 | 1.30 | 1.25 | 55,625.00 |
| Jun 20 2024 | 1.28 | 0.030 | 2.23% | 1.26 | 1.34 | 1.25 | 55,375.00 |
| Jun 19 2024 | 1.26 | -0.010 | -0.55% | 1.26 | 1.29 | 1.25 | 49,718.00 |
| Jun 18 2024 | 1.26 | -0.090 | -6.93% | 1.36 | 1.36 | 1.21 | 177,915.00 |
| Jun 17 2024 | 1.36 | -0.140 | -9.41% | 1.50 | 1.50 | 1.35 | 131,183.00 |
| Jun 16 2024 | 1.50 | 0.040 | 2.74% | 1.48 | 1.50 | 1.45 | 31,149.00 |
| Jun 15 2024 | 1.46 | 0.030 | 2.10% | 1.43 | 1.48 | 1.42 | 57,647.00 |
| Jun 14 2024 | 1.43 | -0.100 | -6.30% | 1.53 | 1.56 | 1.41 | 97,085.00 |
| Jun 13 2024 | 1.52 | -0.110 | -6.73% | 1.63 | 1.63 | 1.52 | 124,047.00 |
| Jun 12 2024 | 1.63 | -0.020 | -1.03% | 1.66 | 1.73 | 1.59 | 186,065.00 |
| Jun 11 2024 | 1.65 | 0.070 | 4.16% | 1.59 | 1.75 | 1.50 | 303,236.00 |
| Jun 10 2024 | 1.59 | -0.120 | -6.82% | 1.70 | 1.71 | 1.58 | 176,056.00 |
| Jun 09 2024 | 1.70 | -0.020 | -0.87% | 1.72 | 1.73 | 1.65 | 155,239.00 |
| Jun 08 2024 | 1.72 | -0.200 | -10.44% | 1.90 | 2.23 | 1.70 | 736,616.00 |
| Jun 07 2024 | 1.92 | 0.180 | 10.11% | 1.74 | 2.09 | 1.74 | 734,780.00 |
| Jun 06 2024 | 1.74 | -0.010 | -0.68% | 1.75 | 1.82 | 1.71 | 130,899.00 |
| Jun 05 2024 | 1.75 | -0.020 | -1.13% | 1.77 | 2.03 | 1.66 | 577,804.00 |
| Jun 04 2024 | 1.77 | -0.190 | -9.82% | 1.93 | 1.94 | 1.71 | 386,544.00 |
| Jun 03 2024 | 1.97 | 0.360 | 22.51% | 1.60 | 2.24 | 1.60 | 1,208,878.00 |
| Jun 02 2024 | 1.60 | 0.010 | 0.44% | 1.60 | 1.67 | 1.58 | 101,452.00 |
| Jun 01 2024 | 1.60 | 0.010 | 0.57% | 1.58 | 1.71 | 1.57 | 98,465.00 |
| May 31 2024 | 1.59 | -0.040 | -2.52% | 1.61 | 1.75 | 1.57 | 259,910.00 |
| May 30 2024 | 1.63 | 0.050 | 3.43% | 1.57 | 1.67 | 1.53 | 106,465.00 |
| May 29 2024 | 1.58 | 0.020 | 1.16% | 1.56 | 1.65 | 1.55 | 196,149.00 |
| May 28 2024 | 1.56 | -0.020 | -1.02% | 1.58 | 1.74 | 1.53 | 472,370.00 |
| May 27 2024 | 1.57 | 0.00 | -0.13% | 1.58 | 1.65 | 1.54 | 326,170.00 |
| May 26 2024 | 1.58 | 0.020 | 1.35% | 1.55 | 1.63 | 1.53 | 142,141.00 |
| May 25 2024 | 1.55 | 0.020 | 1.30% | 1.54 | 1.61 | 1.53 | 194,353.00 |
| May 24 2024 | 1.53 | -0.020 | -1.35% | 1.56 | 1.57 | 1.50 | 185,205.00 |
| May 23 2024 | 1.56 | -0.100 | -5.87% | 1.65 | 1.66 | 1.50 | 227,827.00 |
| May 22 2024 | 1.65 | -0.090 | -5.22% | 1.74 | 1.75 | 1.64 | 443,992.00 |
| May 21 2024 | 1.74 | -0.020 | -1.36% | 1.78 | 1.84 | 1.74 | 344,702.00 |
| May 20 2024 | 1.77 | 0.110 | 6.83% | 1.65 | 1.78 | 1.64 | 130,456.00 |
| May 19 2024 | 1.65 | -0.060 | -3.50% | 1.71 | 1.72 | 1.63 | 106,453.00 |
| May 18 2024 | 1.71 | -0.050 | -2.94% | 1.76 | 1.77 | 1.70 | 77,244.00 |
| May 17 2024 | 1.77 | 0.030 | 1.79% | 1.75 | 1.82 | 1.72 | 140,635.00 |
| May 16 2024 | 1.74 | -0.030 | -1.81% | 1.76 | 1.81 | 1.71 | 100,012.00 |
| May 15 2024 | 1.77 | 0.120 | 7.16% | 1.66 | 1.78 | 1.63 | 154,815.00 |
| May 14 2024 | 1.65 | -0.060 | -3.74% | 1.72 | 1.73 | 1.64 | 98,549.00 |
| May 13 2024 | 1.71 | -0.010 | -0.46% | 1.72 | 1.75 | 1.66 | 82,022.00 |
| May 12 2024 | 1.72 | -0.020 | -1.32% | 1.74 | 1.76 | 1.72 | 88,227.00 |
| May 11 2024 | 1.74 | 0.00 | 0.00% | 1.75 | 1.81 | 1.74 | 81,107.00 |
| May 10 2024 | 1.74 | -0.090 | -5.11% | 1.84 | 1.87 | 1.72 | 338,119.00 |
| May 09 2024 | 1.84 | 0.070 | 4.20% | 1.76 | 2.15 | 1.71 | 902,276.00 |
| May 08 2024 | 1.76 | -0.130 | -6.62% | 1.88 | 1.93 | 1.74 | 221,885.00 |
| May 07 2024 | 1.89 | 0.080 | 4.48% | 1.81 | 2.04 | 1.79 | 335,571.00 |
| May 06 2024 | 1.81 | -0.040 | -2.32% | 1.85 | 1.92 | 1.80 | 118,941.00 |
| May 05 2024 | 1.85 | 0.00 | 0.16% | 1.85 | 1.88 | 1.79 | 217,700.00 |
| May 04 2024 | 1.85 | -0.010 | -0.32% | 1.85 | 1.91 | 1.84 | 213,246.00 |
| May 03 2024 | 1.85 | 0.100 | 5.58% | 1.77 | 1.88 | 1.76 | 275,298.00 |
| May 02 2024 | 1.76 | 0.030 | 2.03% | 1.72 | 1.81 | 1.67 | 170,398.00 |
| May 01 2024 | 1.72 | 0.020 | 1.35% | 1.70 | 1.73 | 1.57 | 259,305.00 |
| Apr 30 2024 | 1.70 | -0.170 | -9.10% | 1.86 | 1.88 | 1.63 | 497,496.00 |
| Apr 29 2024 | 1.87 | 0.160 | 9.24% | 1.72 | 2.11 | 1.65 | 796,699.00 |
| Apr 28 2024 | 1.71 | -0.080 | -4.31% | 1.79 | 1.83 | 1.71 | 184,147.00 |
| Apr 27 2024 | 1.79 | 0.030 | 1.77% | 1.75 | 1.79 | 1.72 | 182,471.00 |
