GHSTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 1.76 | -0.010 | -0.67% | 1.78 | 1.83 | 1.76 | 3,322.00 |
May 20 2024 | 1.77 | 0.110 | 6.42% | 1.66 | 1.77 | 1.66 | 4,601.00 |
May 19 2024 | 1.66 | -0.040 | -2.56% | 1.71 | 1.72 | 1.63 | 1,677.00 |
May 18 2024 | 1.71 | -0.060 | -3.28% | 1.77 | 1.77 | 1.71 | 3,210.00 |
May 17 2024 | 1.77 | 0.040 | 2.26% | 1.74 | 1.81 | 1.74 | 3,226.00 |
May 16 2024 | 1.73 | -0.030 | -1.66% | 1.77 | 1.80 | 1.72 | 5,827.00 |
May 15 2024 | 1.76 | 0.100 | 6.26% | 1.65 | 1.77 | 1.64 | 2,426.00 |
May 14 2024 | 1.65 | -0.060 | -3.41% | 1.72 | 1.72 | 1.65 | 3,772.00 |
May 13 2024 | 1.71 | -0.010 | -0.82% | 1.73 | 1.75 | 1.67 | 2,906.00 |
May 12 2024 | 1.73 | -0.030 | -1.93% | 1.74 | 1.76 | 1.73 | 1,379.00 |
May 11 2024 | 1.76 | 0.010 | 0.77% | 1.76 | 1.81 | 1.76 | 1,194.00 |
May 10 2024 | 1.75 | -0.100 | -5.64% | 1.84 | 1.86 | 1.73 | 4,414.00 |
May 09 2024 | 1.85 | 0.090 | 5.29% | 1.77 | 2.03 | 1.72 | 12,182.00 |
May 08 2024 | 1.76 | -0.140 | -7.57% | 1.89 | 1.93 | 1.75 | 17,501.00 |
May 07 2024 | 1.90 | 0.080 | 4.11% | 1.81 | 2.02 | 1.80 | 23,782.00 |
May 06 2024 | 1.83 | -0.040 | -2.05% | 1.87 | 1.93 | 1.81 | 8,530.00 |
May 05 2024 | 1.86 | 0.020 | 0.89% | 1.85 | 1.89 | 1.81 | 6,528.00 |
May 04 2024 | 1.85 | 0.00 | -0.24% | 1.85 | 1.90 | 1.85 | 8,702.00 |
May 03 2024 | 1.85 | 0.090 | 5.37% | 1.78 | 1.87 | 1.76 | 6,731.00 |
May 02 2024 | 1.76 | 0.050 | 3.01% | 1.70 | 1.80 | 1.67 | 6,887.00 |
May 01 2024 | 1.71 | 0.010 | 0.40% | 1.67 | 1.72 | 1.58 | 11,696.00 |
Apr 30 2024 | 1.70 | -0.180 | -9.57% | 1.87 | 1.87 | 1.64 | 23,948.00 |
Apr 29 2024 | 1.88 | 0.160 | 9.62% | 1.71 | 2.10 | 1.66 | 46,743.00 |
Apr 28 2024 | 1.71 | -0.070 | -4.06% | 1.80 | 1.82 | 1.70 | 3,920.00 |
Apr 27 2024 | 1.79 | 0.010 | 0.68% | 1.76 | 1.79 | 1.73 | 6,825.00 |
Apr 26 2024 | 1.78 | -0.070 | -3.68% | 1.81 | 1.87 | 1.77 | 3,277.00 |
Apr 25 2024 | 1.84 | 0.020 | 0.93% | 1.86 | 1.86 | 1.78 | 10,713.00 |
Apr 24 2024 | 1.83 | -0.130 | -6.83% | 1.96 | 2.03 | 1.82 | 8,014.00 |
Apr 23 2024 | 1.96 | -0.100 | -4.83% | 2.05 | 2.08 | 1.94 | 8,628.00 |
Apr 22 2024 | 2.06 | -0.090 | -4.21% | 2.15 | 2.19 | 2.02 | 9,954.00 |
Apr 21 2024 | 2.15 | 0.090 | 4.25% | 2.07 | 2.17 | 2.00 | 12,495.00 |
Apr 20 2024 | 2.06 | 0.080 | 3.99% | 1.97 | 2.10 | 1.97 | 4,603.00 |
Apr 19 2024 | 1.98 | -0.050 | -2.47% | 2.03 | 2.13 | 1.86 | 57,555.00 |
Apr 18 2024 | 2.03 | 0.050 | 2.67% | 1.95 | 2.35 | 1.92 | 24,931.00 |
Apr 17 2024 | 1.98 | 0.260 | 14.89% | 1.73 | 2.43 | 1.68 | 46,226.00 |
Apr 16 2024 | 1.72 | -0.010 | -0.36% | 1.74 | 1.76 | 1.61 | 19,811.00 |
Apr 15 2024 | 1.73 | -0.160 | -8.26% | 1.88 | 1.98 | 1.71 | 18,935.00 |
Apr 14 2024 | 1.89 | 0.160 | 9.06% | 1.73 | 1.93 | 1.64 | 7,489.00 |
Apr 13 2024 | 1.73 | -0.340 | -16.57% | 2.07 | 2.33 | 1.68 | 20,458.00 |
Apr 12 2024 | 2.07 | -0.350 | -14.30% | 2.45 | 2.47 | 2.03 | 16,140.00 |
Apr 11 2024 | 2.42 | -0.100 | -4.00% | 2.52 | 2.75 | 2.41 | 7,762.00 |
Apr 10 2024 | 2.52 | -0.040 | -1.64% | 2.54 | 2.63 | 2.42 | 14,478.00 |
Apr 09 2024 | 2.56 | -0.410 | -13.73% | 3.00 | 3.00 | 2.54 | 15,439.00 |
Apr 08 2024 | 2.97 | -0.010 | -0.21% | 2.95 | 3.05 | 2.91 | 8,707.00 |
Apr 07 2024 | 2.97 | -0.030 | -1.09% | 2.98 | 3.15 | 2.90 | 24,511.00 |
Apr 06 2024 | 3.01 | -0.130 | -4.00% | 3.12 | 3.15 | 2.97 | 32,940.00 |
Apr 05 2024 | 3.13 | -0.130 | -3.88% | 3.17 | 3.37 | 2.89 | 34,999.00 |
Apr 04 2024 | 3.26 | -0.010 | -0.45% | 3.31 | 3.46 | 2.98 | 46,139.00 |
Apr 03 2024 | 3.27 | 0.460 | 16.23% | 2.74 | 3.75 | 2.51 | 87,411.00 |
Apr 02 2024 | 2.82 | -0.430 | -13.20% | 3.24 | 3.66 | 2.72 | 164,255.00 |
Apr 01 2024 | 3.24 | 1.29 | 66.34% | 1.95 | 3.86 | 1.93 | 258,605.00 |
Mar 31 2024 | 1.95 | -0.200 | -9.21% | 2.17 | 2.18 | 1.93 | 26,942.00 |
Mar 30 2024 | 2.15 | 0.370 | 21.11% | 1.75 | 2.39 | 1.71 | 161,853.00 |
Mar 29 2024 | 1.77 | 0.220 | 14.05% | 1.54 | 1.98 | 1.49 | 37,836.00 |
Mar 28 2024 | 1.56 | -0.050 | -3.22% | 1.63 | 1.83 | 1.55 | 52,048.00 |
Mar 27 2024 | 1.61 | 0.250 | 18.18% | 1.37 | 1.76 | 1.37 | 71,691.00 |
Mar 26 2024 | 1.36 | -0.040 | -2.82% | 1.44 | 1.62 | 1.28 | 74,913.00 |
Mar 25 2024 | 1.40 | 0.260 | 22.79% | 1.14 | 1.74 | 1.14 | 166,195.00 |
Mar 24 2024 | 1.14 | 0.020 | 1.94% | 1.10 | 1.14 | 1.09 | 1,922.00 |
Mar 23 2024 | 1.12 | 0.040 | 3.58% | 1.09 | 1.13 | 1.09 | 3,309.00 |
Mar 22 2024 | 1.08 | -0.020 | -2.15% | 1.10 | 1.10 | 1.06 | 9,088.00 |
Mar 21 2024 | 1.10 | -0.010 | -0.68% | 1.13 | 1.17 | 1.09 | 10,606.00 |
Mar 20 2024 | 1.11 | 0.100 | 10.16% | 1.01 | 1.11 | 0.9914 | 6,830.00 |
Mar 19 2024 | 1.01 | -0.080 | -7.72% | 1.06 | 1.07 | 1.01 | 6,496.00 |
Mar 18 2024 | 1.09 | -0.050 | -4.07% | 1.13 | 1.13 | 1.07 | 901.00 |
Mar 17 2024 | 1.14 | 0.040 | 3.33% | 1.11 | 1.14 | 1.08 | 6,773.00 |
Mar 16 2024 | 1.10 | -0.060 | -5.47% | 1.19 | 1.21 | 1.10 | 3,756.00 |
Mar 15 2024 | 1.17 | -0.030 | -2.39% | 1.21 | 1.25 | 1.15 | 6,887.00 |
Mar 14 2024 | 1.19 | -0.050 | -4.26% | 1.26 | 1.26 | 1.16 | 4,763.00 |
Mar 13 2024 | 1.25 | 0.050 | 3.78% | 1.21 | 1.27 | 1.19 | 5,188.00 |
Mar 12 2024 | 1.20 | 0.00 | -0.31% | 1.20 | 1.22 | 1.13 | 19,605.00 |
Mar 11 2024 | 1.21 | -0.030 | -2.07% | 1.22 | 1.23 | 1.18 | 4,274.00 |
Mar 10 2024 | 1.23 | 0.020 | 1.92% | 1.20 | 1.28 | 1.18 | 16,344.00 |
Mar 09 2024 | 1.21 | 0.060 | 5.24% | 1.15 | 1.23 | 1.14 | 6,627.00 |
Mar 08 2024 | 1.15 | 0.080 | 7.09% | 1.09 | 1.16 | 1.07 | 7,242.00 |
Mar 07 2024 | 1.07 | 0.020 | 1.59% | 1.06 | 1.08 | 1.04 | 1,410.00 |
Mar 06 2024 | 1.06 | 0.040 | 3.67% | 1.02 | 1.07 | 0.9903 | 8,846.00 |
Mar 05 2024 | 1.02 | -0.070 | -6.44% | 1.09 | 1.10 | 0.9869 | 25,774.00 |
Mar 04 2024 | 1.09 | -0.030 | -2.86% | 1.12 | 1.12 | 1.07 | 6,647.00 |
Mar 03 2024 | 1.12 | 0.020 | 1.82% | 1.10 | 1.18 | 1.10 | 7,584.00 |
Mar 02 2024 | 1.10 | 0.040 | 3.77% | 1.07 | 1.10 | 1.05 | 12,427.00 |
Mar 01 2024 | 1.06 | 0.030 | 3.17% | 1.03 | 1.06 | 1.03 | 4,107.00 |
Feb 29 2024 | 1.03 | -0.030 | -2.78% | 1.07 | 1.08 | 1.02 | 8,361.00 |
Feb 28 2024 | 1.06 | 0.030 | 2.83% | 1.04 | 1.10 | 1.04 | 7,976.00 |
Feb 27 2024 | 1.03 | -0.030 | -2.51% | 1.06 | 1.07 | 1.03 | 3,618.00 |
Feb 26 2024 | 1.05 | 0.030 | 2.47% | 1.04 | 1.07 | 1.04 | 2,047.00 |
Feb 25 2024 | 1.03 | -0.020 | -1.91% | 1.04 | 1.05 | 1.02 | 2,950.00 |
Feb 24 2024 | 1.05 | -0.010 | -0.55% | 1.05 | 1.05 | 1.04 | 4,003.00 |
Feb 23 2024 | 1.05 | 0.00 | 0.34% | 1.05 | 1.06 | 1.04 | 2,119.00 |
Feb 22 2024 | 1.05 | 0.030 | 3.35% | 1.01 | 1.05 | 1.01 | 951.00 |