GHST Coin Values GHST
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-02-08 | $1.12 | $1.13 | $1.14 | $1.10 |
2023-02-09 | $1.13 | $1.08 | $1.10 | $1.03 |
2023-02-10 | $1.08 | $1.08 | $1.10 | $1.05 |
2023-02-11 | $1.08 | $1.10 | $1.12 | $1.09 |
2023-02-12 | $1.10 | $1.09 | $1.11 | $1.07 |
2023-02-13 | $1.09 | $1.07 | $1.10 | $1.06 |
2023-02-14 | $1.07 | $1.07 | $1.11 | $1.06 |
2023-02-15 | $1.07 | $1.08 | $1.17 | $1.07 |
2023-02-16 | $1.08 | $1.08 | $1.09 | $1.03 |
2023-02-17 | $1.09 | $1.30 | $1.37 | $1.09 |
2023-02-18 | $1.30 | $1.31 | $1.58 | $1.28 |
2023-02-19 | $1.31 | $1.35 | $1.35 | $1.26 |
2023-02-20 | $1.34 | $1.44 | $1.54 | $1.33 |
2023-02-21 | $1.45 | $1.49 | $1.52 | $1.38 |
2023-02-22 | $1.49 | $1.65 | $1.68 | $1.47 |
2023-02-23 | $1.65 | $1.63 | $1.65 | $1.63 |
2023-02-24 | $1.63 | $1.53 | $1.60 | $1.51 |
2023-02-25 | $1.53 | $1.53 | $1.56 | $1.49 |
2023-02-26 | $1.53 | $1.55 | $1.60 | $1.53 |
2023-02-27 | $1.55 | $1.50 | $1.55 | $1.50 |
2023-02-28 | $1.50 | $1.46 | $1.56 | $1.43 |
2023-03-01 | $1.46 | $1.50 | $1.53 | $1.47 |
2023-03-02 | $1.50 | $1.49 | $1.52 | $1.48 |
2023-03-03 | $1.49 | $1.41 | $1.50 | $1.41 |
2023-03-04 | $1.41 | $1.42 | $1.44 | $1.40 |
2023-03-05 | $1.42 | $1.49 | $1.49 | $1.40 |
2023-03-06 | $1.49 | $1.61 | $1.62 | $1.48 |
2023-03-07 | $1.61 | $1.65 | $1.67 | $1.56 |
2023-03-08 | $1.65 | $1.50 | $1.62 | $1.47 |
2023-03-09 | $1.50 | $1.42 | $1.45 | $1.35 |
2023-03-10 | $1.42 | $1.37 | $1.43 | $1.36 |
2023-03-11 | $1.37 | $1.19 | $1.39 | $1.00 |
2023-03-12 | $1.18 | $1.22 | $1.31 | $1.13 |
2023-03-13 | $1.22 | $1.26 | $1.45 | $1.26 |
2023-03-14 | $1.26 | $1.26 | $1.30 | $1.14 |
2023-03-15 | $1.26 | $1.12 | $1.23 | $1.11 |
2023-03-16 | $1.12 | $1.16 | $1.20 | $1.14 |
2023-03-17 | $1.16 | $1.22 | $1.31 | $1.22 |
2023-03-18 | $1.22 | $1.34 | $1.54 | $1.16 |
2023-03-19 | $1.34 | $1.36 | $1.42 | $1.31 |
2023-03-20 | $1.36 | $1.34 | $1.39 | $1.29 |
2023-03-21 | $1.34 | $1.28 | $1.47 | $1.28 |
2023-03-22 | $1.28 | $1.19 | $1.26 | $1.14 |
2023-03-23 | $1.19 | $1.22 | $1.26 | $1.19 |
2023-03-24 | $1.22 | $1.17 | $1.23 | $1.17 |
2023-03-25 | $1.17 | $1.14 | $1.17 | $1.11 |
2023-03-26 | $1.14 | $1.12 | $1.16 | $1.11 |
2023-03-27 | $1.12 | $1.04 | $1.11 | $1.04 |
2023-03-28 | $1.04 | $1.05 | $1.09 | $1.03 |
2023-03-29 | $1.05 | $1.07 | $1.08 | $1.05 |
2023-03-30 | $1.07 | $1.09 | $1.11 | $1.06 |
2023-03-31 | $1.09 | $1.19 | $1.29 | $1.09 |
2023-04-01 | $1.19 | $1.12 | $1.19 | $1.09 |
2023-04-02 | $1.12 | $1.09 | $1.11 | $1.05 |
2023-04-03 | $1.09 | $1.08 | $1.09 | $1.08 |
2023-04-06 | $1.08 | $1.07 | $1.08 | $1.05 |
2023-04-07 | $1.07 | $1.06 | $1.09 | $1.06 |
2023-04-08 | $1.06 | $1.08 | $1.10 | $1.06 |
2023-04-09 | $1.08 | $1.08 | $1.12 | $1.07 |
2023-04-10 | $1.08 | $1.10 | $1.11 | $1.07 |
2023-04-11 | $1.10 | $1.12 | $1.12 | $1.08 |
2023-04-12 | $1.12 | $1.07 | $1.13 | $1.06 |
2023-04-13 | $1.07 | $1.10 | $1.11 | $1.06 |
2023-04-14 | $1.10 | $1.16 | $1.16 | $1.09 |
2023-04-15 | $1.16 | $1.16 | $1.17 | $1.12 |
2023-04-16 | $1.16 | $1.15 | $1.18 | $1.13 |
2023-04-17 | $1.15 | $1.20 | $1.28 | $1.15 |
2023-04-18 | $1.20 | $1.20 | $1.23 | $1.18 |
2023-04-19 | $1.20 | $1.11 | $1.20 | $1.10 |
2023-04-20 | $1.11 | $1.09 | $1.15 | $1.08 |
2023-04-21 | $1.09 | $1.06 | $1.12 | $0.9900000 |
2023-04-22 | $1.06 | $1.14 | $1.14 | $1.04 |
2023-04-23 | $1.14 | $1.10 | $1.14 | $1.09 |
2023-04-24 | $1.10 | $1.09 | $1.11 | $1.08 |
2023-04-25 | $1.09 | $1.13 | $1.13 | $1.09 |
2023-04-26 | $1.13 | $1.11 | $1.16 | $1.10 |
2023-04-27 | $1.11 | $1.13 | $1.13 | $1.11 |
2023-04-28 | $1.13 | $1.10 | $1.42 | $1.09 |
2023-04-29 | $1.10 | $1.10 | $1.13 | $1.08 |
2023-04-30 | $1.10 | $1.11 | $1.13 | $1.09 |
2023-05-01 | $1.11 | $1.09 | $1.11 | $1.09 |
2023-05-02 | $1.09 | $1.08 | $1.09 | $1.07 |
2023-05-03 | $1.08 | $1.08 | $1.08 | $1.06 |
2023-05-04 | $1.08 | $1.07 | $1.12 | $1.07 |
2023-05-05 | $1.07 | $1.08 | $1.09 | $1.07 |
2023-05-06 | $1.08 | $1.05 | $1.08 | $1.03 |
2023-05-07 | $1.05 | $1.02 | $1.05 | $1.02 |
2023-05-08 | $1.02 | $0.9540000 | $1.02 | $0.9540000 |
2023-05-09 | $0.9540000 | $0.9520000 | $0.9710000 | $0.9450000 |
2023-05-10 | $0.9520000 | $0.9362000 | $0.9640000 | $0.9230000 |
2023-05-11 | $0.9232000 | $0.9222000 | $0.9233000 | $0.9222000 |
2023-05-12 | $0.8899000 | $0.9400000 | $0.9510000 | $0.8652000 |
2023-05-13 | $0.9400000 | $0.9470000 | $0.9480000 | $0.9060000 |
2023-05-14 | $0.9470000 | $0.9560000 | $0.9650000 | $0.9470000 |
2023-05-15 | $0.9560000 | $0.9690000 | $0.9710000 | $0.9518000 |
2023-05-16 | $0.9690000 | $0.9645000 | $0.9750000 | $0.9560000 |
2023-05-17 | $0.9645000 | $0.9700000 | $0.9700000 | $0.9420000 |
2023-05-18 | $0.9700000 | $0.9550000 | $0.9760000 | $0.9405000 |
2023-05-19 | $0.9550000 | $0.9598000 | $0.9723000 | $0.9514000 |
2023-05-20 | $0.9598000 | $0.9620000 | $0.9653000 | $0.9550000 |
2023-05-21 | $0.9620000 | $0.9854000 | $1.09 | $0.9620000 |
2023-05-22 | $0.9854000 | $0.9613000 | $0.9951000 | $0.9460000 |
2023-05-23 | $0.9613000 | $0.9677000 | $0.9849000 | $0.9613000 |
2023-05-24 | $0.9677000 | $0.9340000 | $0.9677000 | $0.9240000 |
2023-05-25 | $0.9340000 | $0.9600000 | $0.9650000 | $0.9330000 |
2023-05-26 | $0.9600000 | $0.9870000 | $0.9909000 | $0.9600000 |
2023-05-27 | $0.9870000 | $0.9690000 | $0.9890000 | $0.9690000 |
2023-05-28 | $0.9690000 | $0.9872000 | $0.9880000 | $0.9690000 |
2023-05-29 | $0.9872000 | $0.9818000 | $0.9910000 | $0.9818000 |
2023-05-30 | $0.9818000 | $0.9810000 | $0.9943000 | $0.9810000 |
2023-05-31 | $0.9810000 | $0.9540000 | $0.9810000 | $0.9460000 |
2023-06-01 | $0.9540000 | $0.9790000 | $0.9850000 | $0.9540000 |
2023-06-02 | $0.9790000 | $0.9962000 | $0.9962000 | $0.9790000 |
2023-06-03 | $0.9962000 | $1.00 | $1.06 | $0.9910000 |
2023-06-04 | $1.00 | $0.9930000 | $1.02 | $0.9930000 |
2023-06-05 | $0.9871000 | $0.9902000 | $0.9911000 | $0.9861000 |
2023-06-06 | $0.9560000 | $0.9600000 | $0.9600000 | $0.9210000 |
2023-06-07 | $0.9600000 | $0.9950000 | $1.14 | $0.9340000 |
2023-06-08 | $0.9950000 | $0.9482000 | $1.01 | $0.9250000 |
2023-06-09 | $0.9482000 | $0.9500000 | $0.9560000 | $0.9430000 |
2023-06-10 | $0.9500000 | $0.8860000 | $0.9500000 | $0.8600000 |
2023-06-11 | $0.8890000 | $0.8958000 | $0.8963000 | $0.8883000 |
2023-06-12 | $0.9113000 | $0.9080000 | $0.9190000 | $0.8990000 |
2023-06-13 | $0.9080000 | $0.8790000 | $0.9080000 | $0.8608000 |
2023-06-14 | $0.8790000 | $0.8511000 | $0.8880000 | $0.8510000 |
2023-06-15 | $0.8511000 | $0.8670000 | $0.8670000 | $0.8511000 |
2023-06-16 | $0.8670000 | $0.8590000 | $0.8670000 | $0.8510000 |
2023-06-17 | $0.8590000 | $0.8670000 | $0.8870000 | $0.8570000 |
2023-06-18 | $0.8670000 | $0.8890000 | $0.9207000 | $0.8670000 |
2023-06-19 | $0.8890000 | $0.8967000 | $0.8967000 | $0.8738000 |
2023-06-20 | $0.8967000 | $0.9125000 | $0.9176000 | $0.8890000 |
2023-06-21 | $0.9125000 | $0.9850000 | $1.00 | $0.9125000 |
2023-06-22 | $0.9850000 | $0.9641000 | $0.9934000 | $0.9561000 |
2023-06-23 | $0.9641000 | $0.9791000 | $0.9940000 | $0.9640000 |
2023-06-24 | $0.9791000 | $0.9750000 | $0.9950000 | $0.9690000 |
2023-06-25 | $0.9750000 | $0.9840000 | $1.00 | $0.9740000 |
2023-06-26 | $0.9840000 | $0.9780000 | $0.9940000 | $0.9770000 |
2023-06-27 | $0.9780000 | $0.9940000 | $1.00 | $0.9780000 |
2023-06-28 | $0.9940000 | $0.9629000 | $0.9940000 | $0.9572000 |
2023-06-29 | $0.9629000 | $0.9581000 | $0.9730000 | $0.9550000 |
2023-06-30 | $0.9581000 | $0.9419000 | $0.9890000 | $0.9281000 |
2023-07-01 | $0.9419000 | $0.9456000 | $0.9459000 | $0.9240000 |
2023-07-02 | $0.9456000 | $0.9433000 | $0.9472000 | $0.9350000 |
2023-07-03 | $0.9433000 | $0.9460000 | $0.9509000 | $0.9370000 |
2023-07-04 | $0.9460000 | $0.9498000 | $0.9605000 | $0.9360000 |
2023-07-05 | $0.9498000 | $0.9630000 | $1.13 | $0.9498000 |
2023-07-06 | $0.9630000 | $0.9440000 | $0.9670000 | $0.9320000 |
2023-07-07 | $0.9440000 | $0.9320000 | $0.9440000 | $0.9170000 |
2023-07-08 | $0.9320000 | $0.9070000 | $0.9470000 | $0.8990000 |
2023-07-09 | $0.9070000 | $0.9119000 | $0.9224000 | $0.8960000 |
2023-07-10 | $0.9119000 | $0.9097000 | $0.9333000 | $0.9020000 |
2023-07-11 | $0.9144000 | $0.9147000 | $0.9148000 | $0.9144000 |
2023-07-12 | $0.9230000 | $0.9724000 | $1.06 | $0.9176000 |
2023-07-13 | $0.9724000 | $0.9880000 | $0.9890000 | $0.9500000 |
2023-07-14 | $0.9880000 | $0.9460000 | $0.9950000 | $0.9289000 |
2023-07-15 | $0.9460000 | $0.9360000 | $0.9569000 | $0.9310000 |
2023-07-16 | $0.9360000 | $0.9480000 | $1.22 | $0.9350000 |
2023-07-17 | $0.9480000 | $0.9590000 | $0.9850000 | $0.9340000 |
2023-07-18 | $0.9590000 | $0.9470000 | $0.9590000 | $0.9353000 |
2023-07-19 | $0.9470000 | $0.9490000 | $0.9650000 | $0.9390000 |
2023-07-20 | $0.9490000 | $0.9581000 | $0.9888000 | $0.9402000 |
2023-07-21 | $0.9581000 | $0.9450000 | $0.9620000 | $0.9326000 |
2023-07-22 | $0.9450000 | $0.9450000 | $0.9517000 | $0.9340000 |
2023-07-23 | $0.9450000 | $0.9589000 | $0.9894000 | $0.9450000 |
2023-07-24 | $0.9589000 | $0.9429000 | $0.9770000 | $0.9340000 |
2023-07-25 | $0.9429000 | $0.9650000 | $0.9750000 | $0.9428000 |
2023-07-26 | $0.9650000 | $0.9720000 | $0.9790000 | $0.9520000 |
2023-07-27 | $0.9720000 | $1.01 | $1.07 | $0.9650000 |
2023-07-28 | $1.01 | $0.9960000 | $1.01 | $0.9820000 |
2023-07-29 | $0.9960000 | $0.9740000 | $1.00 | $0.9630000 |
2023-07-30 | $0.9679000 | $0.9495000 | $0.9618000 | $0.9411000 |
2023-07-31 | $0.9480000 | $0.9550000 | $0.9750000 | $0.9480000 |
2023-08-01 | $0.9550000 | $0.9370000 | $0.9550000 | $0.9300000 |
2023-08-02 | $0.9370000 | $0.9310000 | $0.9440000 | $0.9250000 |
2023-08-03 | $0.9310000 | $0.9151000 | $0.9320000 | $0.9110000 |
2023-08-04 | $0.9151000 | $0.9160000 | $0.9296000 | $0.9100000 |
2023-08-05 | $0.9160000 | $0.9560000 | $0.9637000 | $0.9140000 |
2023-08-06 | $0.9560000 | $0.9530000 | $1.04 | $0.9343000 |
2023-08-07 | $0.9530000 | $0.9273000 | $0.9610000 | $0.9200000 |
2023-08-08 | $0.9273000 | $0.9450000 | $0.9460000 | $0.9273000 |
2023-08-09 | $0.9450000 | $0.9208000 | $0.9473000 | $0.9132000 |
2023-08-10 | $0.9208000 | $0.8960000 | $0.9208000 | $0.8910000 |
2023-08-11 | $0.8960000 | $0.8770000 | $0.8963000 | $0.8760000 |
2023-08-12 | $0.8770000 | $0.8818000 | $0.8940000 | $0.8760000 |
2023-08-13 | $0.8818000 | $0.9260000 | $0.9409000 | $0.8818000 |
2023-08-14 | $0.9223000 | $0.9217000 | $0.9224000 | $0.9215000 |
2023-08-15 | $0.9320000 | $0.8930000 | $0.9320000 | $0.8930000 |
2023-08-16 | $0.8930000 | $0.8440000 | $0.8970000 | $0.8430000 |
2023-08-17 | $0.8440000 | $0.7970000 | $0.8500000 | $0.7901000 |
2023-08-18 | $0.7970000 | $0.7720000 | $0.7980000 | $0.7590000 |
2023-08-19 | $0.7720000 | $0.8000000 | $0.8265000 | $0.7660000 |
2023-08-20 | $0.8018000 | $0.7955000 | $0.8117000 | $0.7881000 |
2023-08-21 | $0.7950000 | $0.7838000 | $0.7959000 | $0.7800000 |
2023-08-22 | $0.7838000 | $0.7658000 | $0.7850000 | $0.7560000 |
2023-08-23 | $0.7658000 | $0.7770000 | $0.7850000 | $0.7550000 |
2023-08-24 | $0.7770000 | $0.7751000 | $0.7880000 | $0.7730000 |
2023-08-25 | $0.7751000 | $0.8140000 | $0.8736000 | $0.7751000 |
2023-08-26 | $0.8140000 | $0.8180000 | $0.8310000 | $0.8090000 |
2023-08-27 | $0.8205000 | $0.8008000 | $0.8276000 | $0.7981000 |
2023-08-28 | $0.8030000 | $0.7889000 | $0.8040000 | $0.7840000 |
2023-08-29 | $0.7889000 | $0.8040000 | $0.8081000 | $0.7810000 |
2023-08-30 | $0.8040000 | $0.8111000 | $0.8111000 | $0.7970000 |
2023-08-31 | $0.8111000 | $0.8210000 | $0.8613000 | $0.7977000 |
2023-09-01 | $0.8210000 | $0.8110000 | $0.8330000 | $0.8055000 |
2023-09-02 | $0.8110000 | $0.7974000 | $0.8250000 | $0.7970000 |
2023-09-03 | $0.7974000 | $0.7969000 | $0.8040000 | $0.7800000 |
2023-09-04 | $0.7932000 | $0.7888000 | $0.8084000 | $0.7862000 |
2023-09-05 | $0.7888000 | $0.8109000 | $0.8164000 | $0.7841000 |
2023-09-06 | $0.8163000 | $0.8090000 | $0.8300000 | $0.8030000 |
2023-09-07 | $0.8090000 | $0.8150000 | $0.8150000 | $0.7970000 |
2023-09-08 | $0.8077000 | $0.7839000 | $0.8235000 | $0.7822000 |
2023-09-09 | $0.7870000 | $0.8014000 | $0.8029000 | $0.7840000 |
2023-09-10 | $0.8014000 | $0.7694000 | $0.8014000 | $0.7620000 |
2023-09-11 | $0.7691000 | $0.7365000 | $0.7512000 | $0.7312000 |
2023-09-12 | $0.7365000 | $0.7255000 | $0.7583000 | $0.7229000 |
2023-09-13 | $0.7255000 | $0.7318000 | $0.7421000 | $0.7279000 |
2023-09-14 | $0.7380000 | $0.7780000 | $0.7950000 | $0.7340000 |
2023-09-15 | $0.7780000 | $0.7590000 | $0.7830000 | $0.7570000 |
2023-09-16 | $0.7590000 | $0.7780000 | $0.7926000 | $0.7510000 |
2023-09-17 | $0.7806000 | $0.7687000 | $0.7817000 | $0.7669000 |
2023-09-18 | $0.7724000 | $0.8310000 | $0.8716000 | $0.7700000 |
2023-09-19 | $0.8310000 | $0.7980000 | $0.9275000 | $0.7970000 |
2023-09-20 | $0.7980000 | $0.7970000 | $0.8110000 | $0.7910000 |
2023-09-21 | $0.7886000 | $0.7627000 | $0.7776000 | $0.7543000 |
2023-09-22 | $0.7627000 | $0.7719000 | $0.7746000 | $0.7569000 |
2023-09-23 | $0.7740000 | $0.7770000 | $0.7840000 | $0.7500000 |
2023-09-24 | $0.7754000 | $0.7699000 | $0.7833000 | $0.7670000 |
2023-09-25 | $0.7699000 | $0.7732000 | $0.7894000 | $0.7681000 |
2023-09-26 | $0.7732000 | $0.7670000 | $0.7780000 | $0.7652000 |
2023-09-27 | $0.7670000 | $0.7671000 | $0.7741000 | $0.7529000 |
2023-09-28 | $0.7671000 | $0.7841000 | $0.8002000 | $0.7727000 |
2023-09-29 | $0.7841000 | $0.7860000 | $0.7990000 | $0.7789000 |
2023-09-30 | $0.7860000 | $0.7964000 | $0.7999000 | $0.7840000 |
2023-10-01 | $0.7964000 | $0.8054000 | $0.8317000 | $0.8005000 |
2023-10-02 | $0.8054000 | $0.7956000 | $0.8061000 | $0.7675000 |
2023-10-03 | $0.7956000 | $0.7826000 | $0.7978000 | $0.7776000 |
2023-10-04 | $0.7826000 | $0.7814000 | $0.7924000 | $0.7748000 |
2023-10-05 | $0.7814000 | $0.7694000 | $0.7770000 | $0.7569000 |
2023-10-06 | $0.7694000 | $0.7764000 | $0.7981000 | $0.7710000 |
2023-10-07 | $0.7764000 | $0.7761000 | $0.7766000 | $0.7758000 |
2023-10-08 | $0.7737000 | $0.7814000 | $0.7861000 | $0.7694000 |
2023-10-09 | $0.7814000 | $0.7637000 | $0.7743000 | $0.7500000 |
2023-10-10 | $0.7637000 | $0.7599000 | $0.7685000 | $0.7371000 |
2023-10-11 | $0.7599000 | $0.7560000 | $0.7640000 | $0.7449000 |
2023-10-12 | $0.7560000 | $0.7480000 | $0.7554000 | $0.7323000 |
2023-10-13 | $0.7480000 | $0.7573000 | $0.7708000 | $0.7461000 |
2023-10-14 | $0.7573000 | $0.7595000 | $0.7735000 | $0.7506000 |
2023-10-15 | $0.7595000 | $0.7701000 | $0.7821000 | $0.7597000 |
2023-10-16 | $0.7710000 | $0.7810000 | $0.7863000 | $0.7592000 |
2023-10-17 | $0.7778000 | $0.7782000 | $0.7854000 | $0.7594000 |
2023-10-18 | $0.7782000 | $0.7767000 | $0.8004000 | $0.7712000 |
2023-10-19 | $0.7767000 | $0.7711000 | $0.8037000 | $0.7686000 |
2023-10-20 | $0.7711000 | $0.7820000 | $0.7957000 | $0.7687000 |
2023-10-21 | $0.7820000 | $0.7942000 | $0.8165000 | $0.7841000 |
2023-10-22 | $0.7942000 | $0.8028000 | $0.8189000 | $0.7988000 |
2023-10-23 | $0.8030000 | $0.8050000 | $0.8061000 | $0.7842000 |
2023-10-24 | $0.8050000 | $0.8120000 | $0.8340000 | $0.8040000 |
2023-10-25 | $0.8092000 | $0.8293000 | $0.8336000 | $0.8030000 |
2023-10-26 | $0.8293000 | $0.8355000 | $0.8470000 | $0.8081000 |
2023-10-27 | $0.8355000 | $0.8264000 | $0.8410000 | $0.7987000 |
2023-10-28 | $0.8264000 | $0.8460000 | $0.8513000 | $0.8240000 |
2023-10-29 | $0.8450000 | $0.8779000 | $0.8920000 | $0.8420000 |
2023-10-30 | $0.8779000 | $0.8750000 | $0.9099000 | $0.8430000 |
2023-10-31 | $0.8678000 | $0.8487000 | $0.8821000 | $0.8465000 |
2023-11-01 | $0.8499000 | $0.8390000 | $0.8502000 | $0.8270000 |
2023-11-02 | $0.8390000 | $0.8350000 | $0.8640000 | $0.8280000 |
2023-11-03 | $0.8350000 | $0.8240000 | $0.8390000 | $0.8080000 |
2023-11-04 | $0.8266000 | $0.8454000 | $0.8608000 | $0.8332000 |
2023-11-05 | $0.8493000 | $0.8560000 | $0.8910000 | $0.8440000 |
2023-11-06 | $0.8560000 | $0.9000000 | $0.9212000 | $0.8560000 |
2023-11-07 | $0.9002000 | $0.8714000 | $0.9070000 | $0.8567000 |
2023-11-08 | $0.8750000 | $0.8946000 | $0.8967000 | $0.8690000 |
2023-11-09 | $0.8946000 | $0.8674000 | $0.9077000 | $0.8402000 |
2023-11-10 | $0.8688000 | $0.8749000 | $0.8772000 | $0.8675000 |
2023-12-24 | $0.9350000 | $0.9260000 | $0.9533000 | $0.9220000 |
2023-12-25 | $0.9260000 | $0.9784000 | $1.00 | $0.9230000 |
2023-12-26 | $0.9784000 | $1.02 | $1.03 | $0.9510000 |
2023-12-27 | $1.02 | $0.9821000 | $1.05 | $0.9194000 |
2023-12-28 | $0.9821000 | $0.9731000 | $0.9956000 | $0.9402000 |
2023-12-29 | $0.9731000 | $1.02 | $1.10 | $0.9574000 |
2023-12-30 | $1.02 | $1.00 | $1.03 | $0.9374000 |
2023-12-31 | $1.00 | $0.9740000 | $1.09 | $0.9590000 |
2024-01-01 | $0.9740000 | $1.01 | $1.05 | $0.9600000 |
2024-01-02 | $1.01 | $1.07 | $1.18 | $1.01 |
2024-01-03 | $1.07 | $1.10 | $1.37 | $1.01 |
2024-01-04 | $1.10 | $1.11 | $1.15 | $1.07 |
2024-01-05 | $1.11 | $1.03 | $1.11 | $1.01 |
2024-01-06 | $1.03 | $1.01 | $1.03 | $0.9831000 |
2024-01-07 | $1.01 | $0.9590000 | $1.03 | $0.9590000 |
2024-01-08 | $0.9590000 | $0.9780000 | $0.9910000 | $0.9217000 |
2024-01-09 | $0.9780000 | $0.9442000 | $0.9820000 | $0.9240000 |
2024-01-10 | $0.9442000 | $0.9879000 | $1.01 | $0.9020000 |
2024-01-11 | $0.9879000 | $1.01 | $1.05 | $0.9810000 |
2024-01-12 | $1.01 | $0.9840000 | $1.06 | $0.9696000 |
2024-01-13 | $0.9840000 | $1.06 | $1.12 | $0.9690000 |
2024-01-14 | $1.06 | $1.02 | $1.12 | $0.9640000 |
2024-01-15 | $1.02 | $1.04 | $1.07 | $1.02 |
2024-01-16 | $1.04 | $1.07 | $1.09 | $1.02 |
2024-01-17 | $1.07 | $1.02 | $1.07 | $1.01 |
2024-01-18 | $1.02 | $0.9990000 | $1.04 | $0.9910000 |
2024-01-19 | $0.9990000 | $0.9550000 | $1.07 | $0.9385000 |
2024-01-20 | $0.9550000 | $0.9580000 | $0.9678000 | $0.9400000 |
2024-01-21 | $0.9580000 | $0.9670000 | $0.9830000 | $0.9390000 |
2024-01-22 | $0.9670000 | $0.9280000 | $0.9670000 | $0.9210000 |
2024-01-23 | $0.9280000 | $0.9330000 | $1.04 | $0.9170000 |
2024-01-24 | $0.9330000 | $0.9080000 | $0.9400000 | $0.8745000 |
2024-01-25 | $0.9080000 | $0.9000000 | $0.9159000 | $0.8836000 |
2024-01-26 | $0.9000000 | $0.9190000 | $0.9240000 | $0.8980000 |
2024-01-27 | $0.9190000 | $0.9430000 | $0.9495000 | $0.9128000 |
2024-01-28 | $0.9430000 | $0.9220000 | $0.9458000 | $0.9180000 |
2024-01-29 | $0.9220000 | $0.9320000 | $0.9340000 | $0.9120000 |
2024-01-30 | $0.9320000 | $0.9759000 | $1.09 | $0.9242000 |
2024-01-31 | $0.9759000 | $0.9360000 | $1.02 | $0.9320000 |
2024-02-01 | $0.9360000 | $0.9296000 | $0.9380000 | $0.9030000 |
2024-02-02 | $0.9296000 | $0.9032000 | $0.9296000 | $0.8975000 |
2024-02-03 | $0.9032000 | $0.8889000 | $0.9140000 | $0.8879000 |
2024-02-04 | $0.8889000 | $0.8900000 | $0.9118000 | $0.8850000 |
2024-02-05 | $0.8900000 | $0.9070000 | $0.9090000 | $0.8723000 |
2024-02-06 | $0.9070000 | $0.9060000 | $0.9120000 | $0.8850000 |
2024-02-07 | $0.9060000 | $0.9260000 | $0.9260000 | $0.8995000 |
2024-02-08 | $0.9260000 | $0.9494000 | $0.9494000 | $0.9207000 |
2024-02-09 | $0.9494000 | $0.9740000 | $1.02 | $0.9494000 |
2024-02-10 | $0.9740000 | $0.9680000 | $0.9783000 | $0.9510000 |
2024-02-11 | $0.9638000 | $0.9600000 | $0.9713000 | $0.9560000 |
2024-02-12 | $0.9640000 | $1.01 | $1.07 | $0.9570000 |
2024-02-13 | $1.01 | $0.9838000 | $1.01 | $0.9611000 |
2024-02-14 | $0.9838000 | $0.9960000 | $1.02 | $0.9715000 |
2024-02-15 | $0.9960000 | $1.04 | $1.07 | $0.9780000 |
2024-02-16 | $1.04 | $1.01 | $1.05 | $0.9750000 |
2024-02-17 | $1.01 | $1.01 | $1.01 | $1.01 |
2024-02-18 | $1.02 | $1.03 | $1.05 | $1.01 |
2024-02-19 | $1.03 | $1.03 | $1.05 | $1.02 |
2024-02-20 | $1.03 | $1.04 | $1.05 | $0.9891000 |
2024-02-21 | $1.04 | $1.02 | $1.05 | $0.9970000 |
2024-02-22 | $1.02 | $1.04 | $1.05 | $1.00 |
2024-02-23 | $1.04 | $1.05 | $1.06 | $1.03 |
2024-02-24 | $1.05 | $1.04 | $1.07 | $1.03 |
2024-02-25 | $1.04 | $1.03 | $1.05 | $1.02 |
2024-02-26 | $1.03 | $1.05 | $1.07 | $1.02 |
2024-02-27 | $1.05 | $1.04 | $1.06 | $1.03 |
2024-02-28 | $1.04 | $1.06 | $1.12 | $1.03 |
2024-02-29 | $1.06 | $1.03 | $1.07 | $1.02 |
2024-03-01 | $1.03 | $1.06 | $1.06 | $1.02 |
2024-03-02 | $1.06 | $1.11 | $1.11 | $1.05 |
2024-03-03 | $1.11 | $1.12 | $1.18 | $1.09 |
2024-03-04 | $1.12 | $1.09 | $1.13 | $1.06 |
2024-03-05 | $1.09 | $1.02 | $1.10 | $0.9843000 |
2024-03-06 | $1.02 | $1.06 | $1.06 | $0.9870000 |
2024-03-07 | $1.06 | $1.08 | $1.08 | $1.04 |
2024-03-08 | $1.08 | $1.16 | $1.16 | $1.07 |
2024-03-09 | $1.16 | $1.16 | $1.16 | $1.15 |
2024-03-10 | $1.20 | $1.24 | $1.29 | $1.16 |
2024-03-11 | $1.24 | $1.19 | $1.29 | $1.18 |
2024-03-12 | $1.19 | $1.21 | $1.22 | $1.14 |
2024-03-13 | $1.21 | $1.25 | $1.26 | $1.19 |
2024-03-14 | $1.25 | $1.20 | $1.26 | $1.16 |
2024-03-15 | $1.20 | $1.19 | $1.26 | $1.14 |
2024-03-16 | $1.19 | $1.10 | $1.22 | $1.09 |
2024-03-17 | $1.10 | $1.14 | $1.16 | $1.07 |
2024-03-18 | $1.14 | $1.08 | $1.14 | $1.07 |
2024-03-19 | $1.08 | $1.01 | $1.10 | $1.00 |
2024-03-20 | $1.01 | $1.12 | $1.13 | $0.9853000 |
2024-03-21 | $1.12 | $1.10 | $1.17 | $1.09 |
2024-03-22 | $1.10 | $1.08 | $1.11 | $1.05 |
2024-03-23 | $1.08 | $1.11 | $1.14 | $1.08 |
2024-03-24 | $1.11 | $1.13 | $1.14 | $1.09 |
2024-03-25 | $1.13 | $1.45 | $1.77 | $1.13 |
2024-03-26 | $1.45 | $1.37 | $1.62 | $1.28 |
2024-03-27 | $1.37 | $1.60 | $1.77 | $1.35 |
2024-03-28 | $1.60 | $1.54 | $1.82 | $1.48 |
2024-03-29 | $1.54 | $1.80 | $1.99 | $1.48 |
2024-03-30 | $1.80 | $2.14 | $2.41 | $1.70 |
2024-03-31 | $2.14 | $1.94 | $2.16 | $1.90 |
2024-04-01 | $1.94 | $3.23 | $3.85 | $1.91 |
2024-04-02 | $3.23 | $2.80 | $3.72 | $2.72 |
2024-04-03 | $2.80 | $3.31 | $3.75 | $2.50 |
2024-04-04 | $3.31 | $3.18 | $3.48 | $2.97 |
2024-04-05 | $3.18 | $3.12 | $3.35 | $2.89 |
2024-04-06 | $3.12 | $2.98 | $3.15 | $2.96 |
2024-04-07 | $2.98 | $3.00 | $3.17 | $2.89 |
2024-04-08 | $3.00 | $2.94 | $3.07 | $2.91 |
2024-04-09 | $2.94 | $2.54 | $2.96 | $2.54 |
2024-04-10 | $2.54 | $2.52 | $2.63 | $2.40 |
2024-04-11 | $2.52 | $2.44 | $2.75 | $2.40 |
2024-04-12 | $2.44 | $2.08 | $2.48 | $2.01 |
2024-04-13 | $2.08 | $1.72 | $2.35 | $1.68 |
2024-04-14 | $1.72 | $1.88 | $1.90 | $1.62 |
2024-04-15 | $1.88 | $1.73 | $1.99 | $1.71 |
2024-04-16 | $1.73 | $1.71 | $1.78 | $1.60 |
2024-04-17 | $1.71 | $1.98 | $2.44 | $1.68 |
2024-04-18 | $1.98 | $2.02 | $2.32 | $1.89 |
2024-04-19 | $2.02 | $1.99 | $2.14 | $1.85 |
2024-04-20 | $1.99 | $2.07 | $2.10 | $1.95 |
2024-04-21 | $2.07 | $2.16 | $2.22 | $1.99 |
2024-04-22 | $2.16 | $2.05 | $2.20 | $2.01 |
2024-04-23 | $2.05 | $1.94 | $2.07 | $1.92 |
2024-04-24 | $1.94 | $1.83 | $2.05 | $1.81 |
2024-04-25 | $1.83 | $1.83 | $1.87 | $1.77 |
2024-04-26 | $1.83 | $1.76 | $1.86 | $1.75 |
2024-04-27 | $1.76 | $1.79 | $1.79 | $1.72 |
2024-04-28 | $1.79 | $1.71 | $1.83 | $1.71 |
2024-04-29 | $1.71 | $1.87 | $2.11 | $1.65 |
2024-04-30 | $1.87 | $1.70 | $1.88 | $1.63 |
2024-05-01 | $1.70 | $1.70 | $1.70 | $1.70 |
2024-05-02 | $1.72 | $1.76 | $1.81 | $1.67 |
2024-05-03 | $1.76 | $1.85 | $1.88 | $1.76 |
2024-05-04 | $1.85 | $1.85 | $1.91 | $1.84 |
2024-05-05 | $1.85 | $1.85 | $1.88 | $1.79 |
2024-05-06 | $1.85 | $1.81 | $1.92 | $1.80 |
2024-05-07 | $1.81 | $1.89 | $2.04 | $1.79 |
2024-05-08 | $1.89 | $1.76 | $1.93 | $1.74 |
2024-05-09 | $1.76 | $1.84 | $2.14 | $1.71 |
2024-05-10 | $1.84 | $1.74 | $1.87 | $1.72 |
2024-05-11 | $1.74 | $1.74 | $1.81 | $1.74 |
2024-05-12 | $1.74 | $1.72 | $1.76 | $1.72 |
2024-05-13 | $1.72 | $1.71 | $1.75 | $1.66 |
2024-05-14 | $1.71 | $1.65 | $1.73 | $1.64 |
2024-05-15 | $1.65 | $1.77 | $1.78 | $1.63 |
2024-05-16 | $1.77 | $1.74 | $1.81 | $1.71 |
2024-05-17 | $1.74 | $1.76 | $1.82 | $1.72 |
2024-05-18 | $1.76 | $1.71 | $1.77 | $1.70 |
2024-05-19 | $1.71 | $1.65 | $1.72 | $1.63 |
2024-05-20 | $1.65 | $1.77 | $1.78 | $1.64 |
2024-05-21 | $1.77 | $1.74 | $1.84 | $1.74 |
2024-05-22 | $1.74 | $1.65 | $1.75 | $1.64 |
2024-05-23 | $1.65 | $1.55 | $1.66 | $1.50 |
2024-05-24 | $1.55 | $1.53 | $1.57 | $1.50 |
2024-05-25 | $1.53 | $1.55 | $1.61 | $1.53 |
2024-05-26 | $1.55 | $1.58 | $1.63 | $1.53 |
2024-05-27 | $1.58 | $1.58 | $1.65 | $1.54 |
2024-05-28 | $1.58 | $1.56 | $1.74 | $1.53 |
2024-05-29 | $1.56 | $1.58 | $1.65 | $1.55 |
2024-05-30 | $1.58 | $1.63 | $1.66 | $1.53 |
2024-05-31 | $1.63 | $1.59 | $1.75 | $1.57 |
2024-06-01 | $1.59 | $1.60 | $1.71 | $1.57 |
2024-06-02 | $1.60 | $1.60 | $1.67 | $1.58 |
2024-06-03 | $1.60 | $1.98 | $2.22 | $1.60 |
2024-06-04 | $1.98 | $1.92 | $1.98 | $1.92 |
2024-06-06 | $1.75 | $1.74 | $1.82 | $1.71 |
2024-06-07 | $1.74 | $1.74 | $1.74 | $1.74 |
2024-06-08 | $1.96 | $1.72 | $2.23 | $1.70 |
2024-06-09 | $1.72 | $1.70 | $1.73 | $1.65 |
2024-06-10 | $1.70 | $1.59 | $1.71 | $1.58 |
2024-06-11 | $1.59 | $1.66 | $1.75 | $1.50 |
2024-06-12 | $1.66 | $1.64 | $1.72 | $1.59 |
2024-06-13 | $1.64 | $1.52 | $1.64 | $1.52 |
2024-06-14 | $1.52 | $1.43 | $1.56 | $1.41 |
2024-06-15 | $1.43 | $1.46 | $1.48 | $1.41 |
2024-06-16 | $1.46 | $1.50 | $1.50 | $1.45 |
2024-06-17 | $1.50 | $1.36 | $1.50 | $1.35 |
2024-06-18 | $1.36 | $1.36 | $1.36 | $1.36 |
GHST is launched as a DAICO — a DAO governed token sale, which means that the funds raised are managed by the users, the community.
One of the key components of a DAICO is the “tap” mechanism — a special smart contract that drips money to a vault address, owned by the fundraising team (in this case, the Aavegotchi team). As a DAO, users have the power to vote on-chain to raise or lower the tap and control the flow of funds to Aavegotchi.
Sorry, detailed technology about Aavegotchi is not currently available
Sorry, detailed features about Aavegotchi is not currently available