GHST Historical USD Price
Daily close · Oct 2, 2020 → Oct 4, 2021Daily price history
Sep 5, 2021 → Oct 4, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-10-04 | $1.63 | $1.79 | $1.62 | $1.68 | $10.36M |
| 2021-10-03 | $1.61 | $1.63 | $1.59 | $1.63 | $2.93M |
| 2021-10-02 | $1.63 | $1.64 | $1.60 | $1.61 | $3.32M |
| 2021-10-01 | $1.58 | $1.65 | $1.57 | $1.63 | $5.48M |
| 2021-09-30 | $1.57 | $1.59 | $1.55 | $1.58 | $11.63M |
| 2021-09-29 | $1.56 | $1.59 | $1.55 | $1.57 | $11.40M |
| 2021-09-28 | $1.57 | $1.60 | $1.55 | $1.56 | $10.55M |
| 2021-09-27 | $1.59 | $1.60 | $1.57 | $1.57 | $9.21M |
| 2021-09-26 | $1.58 | $1.59 | $1.55 | $1.59 | $7.82M |
| 2021-09-25 | $1.61 | $1.62 | $1.53 | $1.58 | $8.40M |
| 2021-09-24 | $1.65 | $1.65 | $1.60 | $1.61 | $5.69M |
| 2021-09-23 | $1.66 | $1.67 | $1.63 | $1.65 | $7.19M |
| 2021-09-22 | $1.63 | $1.66 | $1.62 | $1.65 | $6.62M |
| 2021-09-21 | $1.63 | $1.84 | $1.62 | $1.63 | $13.83M |
| 2021-09-20 | $1.68 | $1.91 | $1.63 | $1.63 | $22.43M |
| 2021-09-19 | $1.72 | $1.72 | $1.67 | $1.68 | $4.57M |
| 2021-09-18 | $1.73 | $1.76 | $1.70 | $1.72 | $5.19M |
| 2021-09-17 | $1.74 | $1.77 | $1.71 | $1.73 | $6.63M |
| 2021-09-16 | $1.73 | $1.75 | $1.70 | $1.74 | $6.30M |
| 2021-09-15 | $1.71 | $1.74 | $1.69 | $1.73 | $4.99M |
| 2021-09-14 | $1.70 | $1.74 | $1.69 | $1.70 | $5.21M |
| 2021-09-13 | $1.74 | $1.74 | $1.69 | $1.70 | $6.72M |
| 2021-09-12 | $1.71 | $1.78 | $1.71 | $1.74 | $6.38M |
| 2021-09-11 | $1.75 | $1.78 | $1.71 | $1.72 | $6.11M |
| 2021-09-10 | $1.75 | $1.81 | $1.74 | $1.74 | $6.66M |
| 2021-09-09 | $1.75 | $1.86 | $1.73 | $1.75 | $6.37M |
| 2021-09-08 | $1.74 | $1.82 | $1.72 | $1.73 | $6.55M |
| 2021-09-07 | $1.84 | $1.85 | $1.68 | $1.74 | $8.36M |
| 2021-09-06 | $1.82 | $1.85 | $1.82 | $1.84 | $6.28M |
| 2021-09-05 | $1.85 | $1.86 | $1.82 | $1.82 | $5.26M |