GHOST Coin Values GHOST
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-06-16 | $1.68 | $1.71 | $1.81 | $1.67 |
2020-06-17 | $1.71 | $1.71 | $1.71 | $1.71 |
2020-06-18 | $1.61 | $1.58 | $1.87 | $1.42 |
2020-06-19 | $1.58 | $1.48 | $3.26 | $1.38 |
2020-06-20 | $1.48 | $1.67 | $1.75 | $1.35 |
2020-06-21 | $1.67 | $1.56 | $1.74 | $1.44 |
2020-06-22 | $1.56 | $1.61 | $1.64 | $1.38 |
2020-06-23 | $1.61 | $1.40 | $1.92 | $1.19 |
2020-06-24 | $1.40 | $1.35 | $1.35 | $1.35 |
2020-06-25 | $1.35 | $1.35 | $1.35 | $1.35 |
2020-06-30 | $1.43 | $1.59 | $1.59 | $1.33 |
2020-07-01 | $1.59 | $1.45 | $1.61 | $1.36 |
2020-07-02 | $1.47 | $1.33 | $1.47 | $1.16 |
2020-07-03 | $1.38 | $1.43 | $1.50 | $1.28 |
2020-07-04 | $1.42 | $1.30 | $1.42 | $1.09 |
2020-07-05 | $1.31 | $1.21 | $1.41 | $1.19 |
2020-07-06 | $1.21 | $1.21 | $1.31 | $1.21 |
2020-07-07 | $1.21 | $1.24 | $1.26 | $0.0528 |
2020-07-08 | $1.24 | $1.01 | $1.27 | $0.8589000 |
2020-07-09 | $1.01 | $0.9701000 | $1.09 | $0.8315000 |
2020-07-10 | $0.9701000 | $1.07 | $1.07 | $0.9660000 |
2020-07-11 | $1.07 | $1.07 | $1.20 | $0.9013000 |
2020-07-12 | $1.07 | $1.12 | $1.19 | $0.8678000 |
2020-07-13 | $1.12 | $0.8314000 | $1.17 | $0.6467000 |
2020-07-14 | $0.8314000 | $0.8424000 | $1.17 | $0.6820000 |
2020-07-15 | $0.8424000 | $0.8427000 | $0.8427000 | $0.8424000 |
2020-07-31 | $1.20 | $1.19 | $1.43 | $1.17 |
2020-08-01 | $1.19 | $1.07 | $1.27 | $0.9505000 |
2020-08-02 | $1.07 | $0.8950000 | $1.03 | $0.7011000 |
2020-08-03 | $0.8950000 | $0.8928000 | $0.8950000 | $0.8928000 |
2020-08-05 | $0.9291000 | $1.12 | $1.34 | $0.9280000 |
2020-08-06 | $1.12 | $1.14 | $1.18 | $1.12 |
2020-08-07 | $1.14 | $1.14 | $1.20 | $0.9280000 |
2020-08-08 | $1.14 | $0.9399000 | $1.21 | $0.6123000 |
2020-08-09 | $0.9399000 | $0.9128000 | $1.10 | $0.9128000 |
2020-08-10 | $0.9128000 | $0.9430000 | $1.05 | $0.9030000 |
2020-08-11 | $0.9430000 | $0.9424000 | $0.9430000 | $0.9424000 |
2020-08-12 | $0.8904000 | $0.7926000 | $0.9046000 | $0.7057000 |
2020-08-13 | $0.7926000 | $0.7522000 | $0.9013000 | $0.6839000 |
2020-08-14 | $0.7522000 | $0.7338000 | $0.8196000 | $0.5997000 |
2020-08-15 | $0.7338000 | $0.8362000 | $1.18 | $0.7324000 |
2020-08-16 | $0.8362000 | $0.8370000 | $0.8370000 | $0.8362000 |
2020-08-31 | $0.2856000 | $0.2473000 | $0.2883000 | $0.2448000 |
2020-09-01 | $0.2473000 | $0.2473000 | $0.2473000 | $0.2473000 |
2020-09-03 | $0.2394000 | $0.2247000 | $0.2338000 | $0.2083000 |
2020-09-04 | $0.2247000 | $0.2244000 | $0.2247000 | $0.2244000 |
2020-09-06 | $0.2184000 | $0.2206000 | $0.2359000 | $0.2001000 |
2020-09-07 | $0.2206000 | $0.2052000 | $0.2232000 | $0.1893000 |
2020-09-08 | $0.2052000 | $0.2396000 | $0.2546000 | $0.1906000 |
2020-09-09 | $0.2396000 | $0.2864000 | $0.2864000 | $0.2279000 |
2020-09-10 | $0.2864000 | $0.2867000 | $0.2867000 | $0.2864000 |
2020-09-11 | $0.3199000 | $0.2608000 | $0.3215000 | $0.0533 |
2020-09-12 | $0.2608000 | $0.2999000 | $0.3340000 | $0.2386000 |
2020-09-13 | $0.2999000 | $0.2997000 | $0.2999000 | $0.2997000 |
2020-09-14 | $0.2844000 | $0.2876000 | $0.3097000 | $0.2720000 |
2020-09-15 | $0.2876000 | $0.3498000 | $0.4440000 | $0.2564000 |
2020-09-16 | $0.3498000 | $0.3502000 | $0.3502000 | $0.3498000 |
2020-09-17 | $0.3201000 | $0.4513000 | $0.5220000 | $0.3197000 |
2020-09-18 | $0.4513000 | $0.4392000 | $0.5244000 | $0.3597000 |
2020-09-19 | $0.4397000 | $0.4013000 | $0.4678000 | $0.2211000 |
2020-09-20 | $0.4013000 | $0.4012000 | $0.4013000 | $0.4012000 |
2020-10-07 | $0.3499000 | $0.3042000 | $0.3522000 | $0.2772000 |
2020-10-08 | $0.3042000 | $0.3115000 | $0.3115000 | $0.3115000 |
2020-10-09 | $0.3115000 | $0.3117000 | $0.3117000 | $0.3115000 |
2020-10-16 | $0.3280000 | $0.3228000 | $0.3228000 | $0.3228000 |
2020-10-17 | $0.3228000 | $0.3229000 | $0.3229000 | $0.3228000 |
2020-11-07 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2020-11-08 | $0.4219000 | $0.4218000 | $0.4219000 | $0.4218000 |
2020-11-09 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2020-11-10 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2020-11-11 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2020-11-12 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2020-11-13 | $0.4645000 | $0.4645000 | $0.4645000 | $0.4645000 |
2020-11-14 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2020-11-15 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2020-11-16 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2020-11-17 | $0.4772000 | $0.4772000 | $0.4772000 | $0.4772000 |
2020-11-18 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2020-11-19 | $0.5065000 | $0.5064000 | $0.5065000 | $0.5064000 |
2020-12-01 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2020-12-02 | $0.5319000 | $0.5318000 | $0.5319000 | $0.5318000 |
2020-12-03 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2020-12-04 | $0.5531000 | $0.5530000 | $0.5531000 | $0.5530000 |
2020-12-05 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2020-12-06 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2020-12-07 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2020-12-08 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2020-12-09 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2020-12-10 | $0.5283000 | $0.5283000 | $0.5283000 | $0.5283000 |
2020-12-31 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-01-01 | $0.8260000 | $0.8259000 | $0.8260000 | $0.8259000 |
2021-01-02 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-01-03 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-01-04 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-01-05 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-01-06 | $0.9717000 | $0.9716000 | $0.9717000 | $0.9716000 |
2021-01-07 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-01-08 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-01-09 | $1.16 | $1.16 | $1.16 | $1.16 |
2021-01-11 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-01-12 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-01-13 | $0.9622000 | $0.9620000 | $0.9622000 | $0.9620000 |
2021-01-14 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-01-15 | $1.12 | $1.12 | $1.12 | $1.11 |
2021-01-31 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-02-01 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-02-02 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-02-03 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-02-04 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-02-05 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-02-06 | $1.09 | $1.10 | $1.10 | $1.09 |
2021-02-09 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-02-10 | $1.33 | $1.32 | $1.33 | $1.32 |
2021-02-28 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-03-01 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-03-02 | $1.42 | $1.42 | $1.42 | $1.41 |
2021-03-04 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-03-05 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-03-06 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-03-07 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-03-08 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-03-09 | $1.49 | $1.49 | $1.50 | $1.49 |
2021-03-31 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-04-01 | $1.68 | $1.68 | $1.68 | $1.67 |
2021-05-03 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-05-04 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-05-05 | $1.52 | $1.53 | $1.54 | $1.51 |
2021-05-07 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-05-08 | $1.64 | $1.64 | $1.64 | $1.63 |
2021-05-09 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-05-10 | $1.66 | $1.66 | $1.67 | $1.66 |
2021-06-01 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-06-02 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-06-03 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-06-04 | $1.12 | $1.11 | $1.12 | $1.11 |
2021-06-06 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-06-07 | $1.02 | $1.01 | $1.02 | $1.01 |
2021-06-10 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-06-11 | $1.05 | $1.04 | $1.05 | $1.04 |
2021-06-30 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-07-01 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-07-02 | $0.9559000 | $0.9563000 | $0.9564000 | $0.9526000 |
2021-07-04 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-07-05 | $1.01 | $0.9969000 | $1.01 | $0.9933000 |
2021-07-06 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-07-07 | $0.9758000 | $0.9752000 | $0.9758000 | $0.9735000 |
2021-07-08 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-07-09 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-07-10 | $0.9634000 | $0.9651000 | $0.9652000 | $0.9611000 |
2021-08-03 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-08-04 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-08-05 | $1.13 | $1.13 | $1.13 | $1.13 |
2021-08-06 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-08-07 | $1.22 | $1.22 | $1.22 | $1.22 |
2021-09-08 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-09-09 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-09-10 | $1.32 | $1.32 | $1.33 | $1.32 |
2021-10-03 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-10-04 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-10-05 | $1.40 | $1.41 | $1.41 | $1.40 |
2021-10-06 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-10-07 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-10-08 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-10-09 | $1.54 | $1.54 | $1.54 | $1.53 |
2021-10-31 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-11-01 | $1.75 | $1.75 | $1.75 | $1.74 |
2021-11-02 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-11-03 | $1.80 | $1.80 | $1.81 | $1.80 |
2021-11-06 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-11-07 | $1.75 | $1.75 | $1.75 | $1.75 |
2021-12-03 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-12-04 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-12-05 | $1.40 | $1.42 | $1.42 | $1.40 |
2021-12-09 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-12-10 | $1.36 | $1.37 | $1.37 | $1.35 |
2022-02-03 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-02-04 | $1.06 | $1.06 | $1.06 | $1.06 |
2022-02-07 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-02-08 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-02-09 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-02-10 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-02-11 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-02-12 | $1.21 | $1.21 | $1.21 | $1.21 |
GHOST is a proof-of-stake network controlled by GHOST token holders and users. GHOST has no central company or owner and is ran and maintained by the community. With GHOST, transactions are processed on-chain in under 120 seconds with just a fraction of a penny paid in transaction fees.
Sorry, detailed technology about GHOSTPRISM is not currently available
Sorry, detailed features about GHOSTPRISM is not currently available