Register for streaming realtime charts, analysis tools, and prices.
GHSTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.77 | 0.110 | 6.63% | 1.65 | 1.78 | 1.64 | 253,784.00 |
| May 19 2024 | 1.66 | -0.050 | -2.92% | 1.71 | 1.72 | 1.63 | 104,270.00 |
| May 18 2024 | 1.71 | -0.050 | -2.84% | 1.76 | 1.77 | 1.70 | 79,533.00 |
| May 17 2024 | 1.76 | 0.020 | 1.15% | 1.74 | 1.82 | 1.72 | 141,298.00 |
| May 16 2024 | 1.74 | -0.020 | -1.14% | 1.76 | 1.81 | 1.71 | 105,729.00 |
| May 15 2024 | 1.76 | 0.110 | 6.67% | 1.66 | 1.78 | 1.63 | 154,982.00 |
| May 14 2024 | 1.65 | -0.060 | -3.51% | 1.71 | 1.73 | 1.64 | 99,358.00 |
| May 13 2024 | 1.71 | -0.010 | -0.58% | 1.84 | 1.87 | 1.66 | 356,895.00 |
| May 12 2024 | 1.72 | -0.020 | -1.15% | 1.74 | 1.76 | 1.72 | 88,537.00 |
| May 11 2024 | 1.74 | -0.010 | -0.57% | 1.75 | 1.81 | 1.74 | 81,492.00 |
| May 10 2024 | 1.75 | -0.090 | -4.89% | 1.84 | 1.87 | 1.72 | 340,445.00 |
| May 09 2024 | 1.84 | 0.090 | 5.14% | 1.76 | 2.15 | 1.71 | 913,444.00 |
| May 08 2024 | 1.75 | -0.140 | -7.41% | 1.88 | 1.93 | 1.74 | 236,670.00 |
| May 07 2024 | 1.89 | 0.090 | 5.00% | 1.81 | 2.04 | 1.79 | 355,094.00 |
| May 06 2024 | 1.80 | -0.050 | -2.70% | 1.85 | 1.93 | 1.80 | 143,585.00 |
| May 05 2024 | 1.85 | 0.00 | 0.00% | 1.84 | 1.89 | 1.79 | 224,201.00 |
| May 04 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.91 | 1.84 | 221,390.00 |
| May 03 2024 | 1.85 | 0.090 | 5.11% | 1.77 | 1.87 | 1.76 | 274,640.00 |
| May 02 2024 | 1.76 | 0.040 | 2.33% | 1.72 | 1.81 | 1.67 | 177,136.00 |
| May 01 2024 | 1.72 | 0.020 | 1.18% | 1.70 | 1.73 | 1.57 | 270,963.00 |
| Apr 30 2024 | 1.70 | -0.180 | -9.57% | 1.86 | 1.88 | 1.63 | 520,856.00 |
| Apr 29 2024 | 1.88 | 0.170 | 9.94% | 1.95 | 2.11 | 1.65 | 1,004,587.00 |
| Apr 28 2024 | 1.71 | -0.080 | -4.47% | 1.78 | 1.82 | 1.70 | 188,016.00 |
| Apr 27 2024 | 1.79 | 0.030 | 1.70% | 1.76 | 1.79 | 1.72 | 188,669.00 |
| Apr 26 2024 | 1.76 | -0.070 | -3.83% | 1.83 | 1.87 | 1.75 | 147,254.00 |
| Apr 25 2024 | 1.83 | -0.110 | -5.67% | 1.83 | 1.87 | 1.77 | 227,133.00 |
| Apr 24 2024 | 1.94 | -0.010 | -0.51% | 1.95 | 2.05 | 1.82 | 183,287.00 |
| Apr 23 2024 | 1.95 | -0.090 | -4.41% | 2.04 | 2.08 | 1.92 | 295,226.00 |
| Apr 22 2024 | 2.04 | -0.090 | -4.23% | 2.16 | 2.20 | 2.01 | 286,537.00 |
| Apr 21 2024 | 2.13 | 0.060 | 2.90% | 2.06 | 2.22 | 1.99 | 432,512.00 |
| Apr 20 2024 | 2.07 | 0.070 | 3.50% | 1.97 | 2.10 | 1.95 | 261,327.00 |
| Apr 19 2024 | 2.00 | -0.020 | -0.99% | 2.02 | 2.14 | 1.85 | 610,613.00 |
| Apr 18 2024 | 2.02 | 0.040 | 2.02% | 1.95 | 2.35 | 1.89 | 1,374,480.00 |
| Apr 17 2024 | 1.98 | 0.260 | 15.12% | 1.71 | 2.44 | 1.68 | 2,066,970.00 |
| Apr 16 2024 | 1.72 | -0.020 | -1.15% | 1.74 | 1.78 | 1.60 | 572,123.00 |
| Apr 15 2024 | 1.74 | -0.140 | -7.45% | 1.88 | 1.99 | 1.71 | 494,958.00 |
| Apr 14 2024 | 1.88 | 0.140 | 8.05% | 1.73 | 1.93 | 1.62 | 629,552.00 |
| Apr 13 2024 | 1.74 | -0.350 | -16.75% | 2.08 | 2.36 | 1.68 | 900,143.00 |
| Apr 12 2024 | 2.09 | -0.330 | -13.64% | 2.44 | 2.48 | 2.01 | 664,117.00 |
| Apr 11 2024 | 2.42 | -0.100 | -3.97% | 2.53 | 2.75 | 2.40 | 406,619.00 |
| Apr 10 2024 | 2.52 | -0.020 | -0.79% | 2.54 | 2.63 | 2.39 | 766,616.00 |
| Apr 09 2024 | 2.54 | -0.400 | -13.61% | 2.95 | 3.00 | 2.53 | 744,892.00 |
| Apr 08 2024 | 2.94 | -0.070 | -2.33% | 2.99 | 3.07 | 2.90 | 746,759.00 |
| Apr 07 2024 | 3.01 | 0.050 | 1.69% | 2.98 | 3.17 | 2.89 | 647,620.00 |
| Apr 06 2024 | 2.96 | -0.170 | -5.43% | 3.12 | 3.15 | 2.95 | 474,224.00 |
| Apr 05 2024 | 3.13 | -0.090 | -2.80% | 3.14 | 3.37 | 2.88 | 906,720.00 |
| Apr 04 2024 | 3.22 | -0.070 | -2.13% | 3.31 | 3.48 | 2.96 | 1,878,607.00 |
| Apr 03 2024 | 3.29 | 0.480 | 17.08% | 2.81 | 3.75 | 2.50 | 3,136,375.00 |
| Apr 02 2024 | 2.81 | -0.430 | -13.27% | 3.21 | 3.72 | 2.71 | 4,840,046.00 |
| Apr 01 2024 | 3.24 | 1.30 | 67.01% | 1.94 | 3.85 | 1.91 | 5,790,670.00 |
| Mar 31 2024 | 1.94 | -0.130 | -6.28% | 2.09 | 2.18 | 1.90 | 789,197.00 |
| Mar 30 2024 | 2.07 | 0.180 | 9.52% | 1.78 | 2.42 | 1.70 | 4,007,970.00 |
| Mar 29 2024 | 1.89 | 0.350 | 22.73% | 1.55 | 1.99 | 1.48 | 1,088,016.00 |
| Mar 28 2024 | 1.54 | -0.080 | -4.94% | 1.67 | 1.83 | 1.48 | 1,936,984.00 |
| Mar 27 2024 | 1.62 | 0.270 | 20.00% | 1.38 | 1.77 | 1.35 | 2,376,793.00 |
| Mar 26 2024 | 1.35 | -0.110 | -7.53% | 1.40 | 1.62 | 1.27 | 3,004,882.00 |
| Mar 25 2024 | 1.46 | 0.330 | 29.20% | 1.13 | 1.78 | 1.13 | 4,011,174.00 |
| Mar 24 2024 | 1.13 | 0.050 | 4.63% | 1.11 | 1.14 | 1.08 | 86,055.00 |
| Mar 23 2024 | 1.08 | 0.00 | 0.00% | 1.09 | 1.13 | 1.08 | 78,024.00 |
| Mar 22 2024 | 1.08 | -0.020 | -1.82% | 1.10 | 1.10 | 1.05 | 38,956.00 |
| Mar 21 2024 | 1.10 | -0.020 | -1.79% | 1.12 | 1.17 | 1.09 | 135,668.00 |
| Mar 20 2024 | 1.12 | 0.110 | 10.89% | 1.01 | 1.12 | 0.985 | 143,013.00 |
| Mar 19 2024 | 1.01 | -0.080 | -7.34% | 1.09 | 1.09 | 1.00 | 163,672.00 |
| Mar 18 2024 | 1.09 | -0.050 | -4.39% | 1.13 | 1.14 | 1.06 | 68,191.00 |
| Mar 17 2024 | 1.14 | 0.040 | 3.64% | 1.11 | 1.16 | 1.07 | 59,849.00 |
| Mar 16 2024 | 1.10 | -0.090 | -7.56% | 1.19 | 1.22 | 1.09 | 42,178.00 |
| Mar 15 2024 | 1.19 | -0.060 | -4.80% | 1.21 | 1.26 | 1.14 | 162,111.00 |
| Mar 14 2024 | 1.25 | 0.00 | 0.00% | 1.26 | 1.26 | 1.16 | 82,137.00 |
| Mar 13 2024 | 1.25 | 0.050 | 4.17% | 1.21 | 1.27 | 1.19 | 104,863.00 |
| Mar 12 2024 | 1.20 | -0.010 | -0.83% | 1.20 | 1.22 | 1.13 | 120,684.00 |
| Mar 11 2024 | 1.21 | -0.020 | -1.63% | 1.24 | 1.29 | 1.18 | 139,851.00 |
| Mar 10 2024 | 1.23 | 0.020 | 1.65% | 1.15 | 1.28 | 1.15 | 196,385.00 |
| Mar 09 2024 | 1.21 | 0.060 | 5.22% | 1.15 | 1.23 | 1.14 | 6,630.00 |
| Mar 08 2024 | 1.15 | 0.070 | 6.48% | 1.08 | 1.17 | 1.07 | 167,420.00 |
| Mar 07 2024 | 1.08 | 0.020 | 1.89% | 1.06 | 1.08 | 1.04 | 60,286.00 |
| Mar 06 2024 | 1.06 | 0.040 | 3.92% | 1.02 | 1.07 | 0.987 | 65,884.00 |
| Mar 05 2024 | 1.02 | -0.070 | -6.42% | 1.09 | 1.10 | 0.983 | 153,587.00 |
| Mar 04 2024 | 1.09 | -0.030 | -2.68% | 1.12 | 1.12 | 1.06 | 121,446.00 |
| Mar 03 2024 | 1.12 | 0.010 | 0.90% | 1.11 | 1.18 | 1.09 | 99,589.00 |
| Mar 02 2024 | 1.11 | 0.050 | 4.72% | 1.06 | 1.11 | 1.05 | 91,265.00 |
| Mar 01 2024 | 1.06 | 0.030 | 2.91% | 1.03 | 1.06 | 1.02 | 45,497.00 |
| Feb 29 2024 | 1.03 | -0.040 | -3.74% | 1.06 | 1.08 | 1.02 | 113,460.00 |
| Feb 28 2024 | 1.07 | 0.030 | 2.88% | 1.04 | 1.12 | 1.03 | 136,598.00 |
| Feb 27 2024 | 1.04 | 0.00 | 0.00% | 1.05 | 1.07 | 1.03 | 56,673.00 |
| Feb 26 2024 | 1.04 | 0.010 | 0.97% | 1.03 | 1.07 | 1.02 | 58,321.00 |
| Feb 25 2024 | 1.03 | -0.010 | -0.96% | 1.04 | 1.05 | 1.02 | 37,176.00 |
| Feb 24 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.07 | 1.03 | 45,201.00 |
| Feb 23 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.06 | 1.03 | 40,725.00 |
| Feb 22 2024 | 1.04 | 0.030 | 2.97% | 1.01 | 1.05 | 1.00 | 22,517.00 |
| Feb 21 2024 | 1.01 | -0.040 | -3.81% | 1.05 | 1.05 | 0.997 | 34,100.00 |
