Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.GHSTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 1.10 | -0.010 | -1.20% | 1.11 | 1.24 | 1.09 | 47,447.00 |
| Jul 17 2024 | 1.11 | -0.010 | -0.89% | 1.12 | 1.14 | 1.10 | 32,128.00 |
| Jul 16 2024 | 1.12 | 0.030 | 2.63% | 1.10 | 1.13 | 1.05 | 33,388.00 |
| Jul 15 2024 | 1.09 | 0.040 | 4.08% | 1.05 | 1.11 | 1.05 | 38,026.00 |
| Jul 14 2024 | 1.05 | -0.020 | -1.72% | 1.06 | 1.06 | 1.03 | 46,301.00 |
| Jul 13 2024 | 1.07 | 0.080 | 8.53% | 0.9852 | 1.09 | 0.9841 | 43,094.00 |
| Jul 12 2024 | 0.9856 | -0.0192 | -1.91% | 1.01 | 1.02 | 0.970 | 30,285.00 |
| Jul 11 2024 | 1.00 | -0.040 | -3.99% | 1.05 | 1.06 | 1.00 | 37,099.00 |
| Jul 10 2024 | 1.05 | -0.020 | -1.81% | 1.07 | 1.08 | 1.04 | 19,052.00 |
| Jul 09 2024 | 1.07 | -0.010 | -0.55% | 1.07 | 1.09 | 1.06 | 17,887.00 |
| Jul 08 2024 | 1.07 | 0.020 | 1.62% | 1.05 | 1.11 | 1.02 | 25,435.00 |
| Jul 07 2024 | 1.05 | -0.060 | -5.26% | 1.11 | 1.11 | 1.05 | 21,871.00 |
| Jul 06 2024 | 1.11 | 0.050 | 4.28% | 1.07 | 1.12 | 1.04 | 19,600.00 |
| Jul 05 2024 | 1.07 | -0.020 | -2.03% | 1.08 | 1.08 | 0.9659 | 28,540.00 |
| Jul 04 2024 | 1.09 | -0.080 | -6.58% | 1.17 | 1.19 | 1.08 | 35,665.00 |
| Jul 03 2024 | 1.17 | -0.040 | -3.49% | 1.21 | 1.27 | 1.17 | 32,105.00 |
| Jul 02 2024 | 1.21 | 0.010 | 0.59% | 1.20 | 1.21 | 1.18 | 12,912.00 |
| Jul 01 2024 | 1.20 | -0.040 | -2.90% | 1.23 | 1.28 | 1.20 | 26,066.00 |
| Jun 30 2024 | 1.24 | 0.060 | 5.21% | 1.18 | 1.28 | 1.16 | 36,342.00 |
| Jun 29 2024 | 1.18 | 0.00 | -0.04% | 1.18 | 1.20 | 1.17 | 16,786.00 |
| Jun 28 2024 | 1.18 | -0.080 | -6.21% | 1.26 | 1.28 | 1.18 | 29,699.00 |
| Jun 27 2024 | 1.25 | 0.040 | 3.69% | 1.21 | 1.26 | 1.19 | 25,361.00 |
| Jun 26 2024 | 1.21 | -0.050 | -4.23% | 1.26 | 1.27 | 1.20 | 13,454.00 |
| Jun 25 2024 | 1.26 | -0.010 | -0.64% | 1.27 | 1.28 | 1.25 | 26,583.00 |
| Jun 24 2024 | 1.27 | 0.020 | 1.70% | 1.25 | 1.28 | 1.22 | 20,679.00 |
| Jun 23 2024 | 1.25 | -0.050 | -3.99% | 1.31 | 1.33 | 1.25 | 19,576.00 |
| Jun 22 2024 | 1.30 | 0.020 | 1.75% | 1.28 | 1.31 | 1.27 | 24,745.00 |
| Jun 21 2024 | 1.28 | -0.010 | -0.62% | 1.29 | 1.31 | 1.25 | 33,791.00 |
| Jun 20 2024 | 1.29 | 0.030 | 2.57% | 1.26 | 1.34 | 1.25 | 18,791.00 |
| Jun 19 2024 | 1.26 | 0.00 | -0.33% | 1.26 | 1.29 | 1.25 | 18,396.00 |
| Jun 18 2024 | 1.26 | -0.100 | -7.04% | 1.36 | 1.36 | 1.20 | 39,260.00 |
| Jun 17 2024 | 1.36 | -0.140 | -9.18% | 1.49 | 1.50 | 1.33 | 46,597.00 |
| Jun 16 2024 | 1.49 | 0.030 | 2.17% | 1.47 | 1.50 | 1.45 | 23,239.00 |
| Jun 15 2024 | 1.46 | 0.040 | 2.48% | 1.42 | 1.48 | 1.41 | 33,815.00 |
| Jun 14 2024 | 1.42 | -0.100 | -6.63% | 1.53 | 1.56 | 1.41 | 39,216.00 |
| Jun 13 2024 | 1.53 | -0.090 | -5.51% | 1.63 | 1.63 | 1.52 | 41,897.00 |
| Jun 12 2024 | 1.62 | -0.040 | -2.39% | 1.66 | 1.72 | 1.59 | 58,495.00 |
| Jun 11 2024 | 1.65 | 0.070 | 4.52% | 1.58 | 1.72 | 1.51 | 81,657.00 |
| Jun 10 2024 | 1.58 | -0.120 | -6.98% | 1.70 | 1.70 | 1.58 | 41,686.00 |
| Jun 09 2024 | 1.70 | -0.020 | -1.06% | 1.72 | 1.73 | 1.65 | 53,170.00 |
| Jun 08 2024 | 1.72 | -0.160 | -8.44% | 1.91 | 2.15 | 1.70 | 44,442.00 |
| Jun 07 2024 | 1.88 | 0.140 | 8.13% | 1.74 | 2.02 | 1.74 | 72,278.00 |
| Jun 06 2024 | 1.74 | -0.010 | -0.66% | 1.75 | 1.81 | 1.72 | 109,208.00 |
| Jun 05 2024 | 1.75 | -0.030 | -1.43% | 1.77 | 1.87 | 1.69 | 174,328.00 |
| Jun 04 2024 | 1.77 | -0.170 | -8.65% | 1.93 | 1.93 | 1.72 | 101,067.00 |
| Jun 03 2024 | 1.94 | 0.340 | 20.99% | 1.60 | 2.03 | 1.60 | 131,095.00 |
| Jun 02 2024 | 1.61 | 0.00 | 0.24% | 1.60 | 1.67 | 1.58 | 67,050.00 |
| Jun 01 2024 | 1.60 | 0.020 | 0.97% | 1.58 | 1.68 | 1.57 | 94,334.00 |
| May 31 2024 | 1.59 | -0.040 | -2.25% | 1.62 | 1.72 | 1.58 | 81,748.00 |
| May 30 2024 | 1.62 | 0.050 | 3.12% | 1.57 | 1.66 | 1.53 | 43,308.00 |
| May 29 2024 | 1.57 | 0.010 | 0.52% | 1.56 | 1.62 | 1.55 | 59,268.00 |
| May 28 2024 | 1.57 | -0.010 | -0.65% | 1.58 | 1.65 | 1.54 | 67,961.00 |
| May 27 2024 | 1.58 | 0.00 | -0.21% | 1.58 | 1.62 | 1.54 | 66,582.00 |
| May 26 2024 | 1.58 | 0.030 | 1.83% | 1.55 | 1.63 | 1.53 | 26,632.00 |
| May 25 2024 | 1.55 | 0.020 | 1.44% | 1.54 | 1.61 | 1.53 | 28,477.00 |
| May 24 2024 | 1.53 | -0.030 | -1.79% | 1.56 | 1.57 | 1.50 | 22,105.00 |
| May 23 2024 | 1.56 | -0.090 | -5.60% | 1.65 | 1.66 | 1.50 | 49,282.00 |
| May 22 2024 | 1.65 | -0.100 | -5.84% | 1.74 | 1.75 | 1.65 | 57,128.00 |
| May 21 2024 | 1.75 | -0.020 | -1.06% | 1.77 | 1.84 | 1.74 | 54,632.00 |
| May 20 2024 | 1.77 | 0.110 | 6.65% | 1.66 | 1.78 | 1.64 | 28,458.00 |
| May 19 2024 | 1.66 | -0.040 | -2.61% | 1.71 | 1.72 | 1.63 | 19,984.00 |
| May 18 2024 | 1.70 | -0.070 | -3.81% | 1.76 | 1.77 | 1.70 | 27,007.00 |
| May 17 2024 | 1.77 | 0.040 | 2.15% | 1.74 | 1.82 | 1.72 | 27,728.00 |
| May 16 2024 | 1.73 | -0.030 | -1.51% | 1.76 | 1.81 | 1.71 | 24,926.00 |
| May 15 2024 | 1.76 | 0.110 | 6.45% | 1.66 | 1.78 | 1.63 | 30,371.00 |
| May 14 2024 | 1.65 | -0.050 | -3.20% | 1.71 | 1.72 | 1.64 | 18,160.00 |
| May 13 2024 | 1.71 | -0.020 | -1.16% | 1.72 | 1.75 | 1.66 | 23,109.00 |
| May 12 2024 | 1.73 | -0.020 | -0.86% | 1.74 | 1.76 | 1.72 | 14,491.00 |
| May 11 2024 | 1.74 | 0.00 | 0.00% | 1.74 | 1.81 | 1.74 | 25,399.00 |
| May 10 2024 | 1.74 | -0.090 | -4.76% | 1.83 | 1.87 | 1.71 | 50,916.00 |
| May 09 2024 | 1.83 | 0.080 | 4.67% | 1.76 | 1.88 | 1.72 | 37,468.00 |
| May 08 2024 | 1.75 | -0.140 | -7.65% | 1.88 | 1.93 | 1.74 | 37,066.00 |
| May 07 2024 | 1.89 | 0.090 | 4.80% | 1.81 | 2.02 | 1.78 | 68,644.00 |
| May 06 2024 | 1.81 | -0.050 | -2.59% | 1.85 | 1.92 | 1.80 | 29,338.00 |
| May 05 2024 | 1.86 | 0.00 | 0.19% | 1.85 | 1.88 | 1.79 | 28,357.00 |
| May 04 2024 | 1.85 | -0.010 | -0.30% | 1.85 | 1.91 | 1.84 | 37,125.00 |
| May 03 2024 | 1.86 | 0.090 | 5.18% | 1.76 | 1.87 | 1.76 | 64,416.00 |
| May 02 2024 | 1.77 | 0.050 | 2.67% | 1.73 | 1.81 | 1.67 | 49,290.00 |
| May 01 2024 | 1.72 | 0.030 | 1.65% | 1.70 | 1.73 | 1.57 | 67,429.00 |
| Apr 30 2024 | 1.69 | -0.190 | -10.20% | 1.87 | 1.88 | 1.63 | 127,682.00 |
| Apr 29 2024 | 1.88 | 0.180 | 10.31% | 1.71 | 2.11 | 1.66 | 92,289.00 |
| Apr 28 2024 | 1.71 | -0.080 | -4.57% | 1.79 | 1.83 | 1.71 | 16,633.00 |
| Apr 27 2024 | 1.79 | 0.030 | 1.92% | 1.75 | 1.80 | 1.71 | 28,367.00 |
| Apr 26 2024 | 1.76 | -0.080 | -4.31% | 1.83 | 1.86 | 1.75 | 36,974.00 |
| Apr 25 2024 | 1.84 | 0.020 | 1.00% | 1.83 | 1.86 | 1.77 | 41,006.00 |
| Apr 24 2024 | 1.82 | -0.130 | -6.75% | 1.95 | 2.05 | 1.81 | 65,147.00 |
| Apr 23 2024 | 1.95 | -0.100 | -4.77% | 2.04 | 2.07 | 1.92 | 49,245.00 |
| Apr 22 2024 | 2.05 | -0.110 | -5.21% | 2.15 | 2.20 | 2.01 | 66,039.00 |
| Apr 21 2024 | 2.16 | 0.090 | 4.10% | 2.07 | 2.20 | 1.99 | 58,202.00 |
| Apr 20 2024 | 2.07 | 0.090 | 4.70% | 1.98 | 2.09 | 1.95 | 72,834.00 |
