GHOST
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2023-07-07 | $0.8525000 | $0.8650000 | $0.8650000 | $0.8650000 |
| 2023-07-08 | $0.8650000 | $0.8634000 | $0.8634000 | $0.8634000 |
| 2023-07-09 | $0.8634000 | $0.8599000 | $0.8599000 | $0.8599000 |
| 2023-07-10 | $0.8599000 | $0.8670000 | $0.8670000 | $0.8670000 |
| 2023-07-11 | $0.8670000 | $0.8729000 | $0.8729000 | $0.8729000 |
| 2023-07-12 | $0.8729000 | $0.8659000 | $0.8659000 | $0.8659000 |
| 2023-07-13 | $0.8659000 | $0.8971000 | $0.8971000 | $0.8971000 |
| 2023-07-14 | $0.8971000 | $0.8644000 | $0.8644000 | $0.8644000 |
| 2023-07-15 | $0.8644000 | $0.8632000 | $0.8632000 | $0.8632000 |
| 2023-07-16 | $0.8635000 | $0.8621000 | $0.8621000 | $0.8621000 |
| 2023-07-17 | $0.8621000 | $0.8592000 | $0.8592000 | $0.8592000 |
| 2023-07-18 | $0.8592000 | $0.8511000 | $0.8511000 | $0.8511000 |
| 2023-07-19 | $0.8511000 | $0.8527000 | $0.8527000 | $0.8527000 |
| 2023-07-20 | $0.8527000 | $0.8496000 | $0.8496000 | $0.8496000 |
| 2023-07-21 | $0.8496000 | $0.8525000 | $0.8525000 | $0.8525000 |
| 2023-07-22 | $0.8525000 | $0.8490000 | $0.8490000 | $0.8490000 |
| 2023-07-23 | $0.8490000 | $0.8574000 | $0.8574000 | $0.8574000 |
| 2023-07-24 | $0.8574000 | $0.8316000 | $0.8316000 | $0.8316000 |
| 2023-07-25 | $0.8316000 | $0.8329000 | $0.8329000 | $0.8329000 |
| 2023-07-26 | $0.8329000 | $0.8365000 | $0.8365000 | $0.8365000 |
| 2023-07-27 | $0.8365000 | $0.8327000 | $0.8327000 | $0.8327000 |
| 2023-07-28 | $0.8327000 | $0.8355000 | $0.8355000 | $0.8355000 |
| 2023-07-29 | $0.8355000 | $0.8368000 | $0.8368000 | $0.8368000 |
| 2023-07-30 | $0.8368000 | $0.8346000 | $0.8346000 | $0.8346000 |
| 2023-07-31 | $0.8346000 | $0.8331000 | $0.8331000 | $0.8331000 |
| 2023-08-01 | $0.8331000 | $0.8467000 | $0.8467000 | $0.8467000 |
| 2023-08-02 | $0.8467000 | $0.8312000 | $0.8312000 | $0.8312000 |
| 2023-08-03 | $0.8312000 | $0.8316000 | $0.8316000 | $0.8316000 |
| 2023-08-04 | $0.8316000 | $0.8287000 | $0.8287000 | $0.8287000 |
| 2023-08-05 | $0.8287000 | $0.8279000 | $0.8279000 | $0.8279000 |
| 2023-08-06 | $0.8279000 | $0.8278000 | $0.8278000 | $0.8278000 |
| 2023-08-07 | $0.8278000 | $0.8317000 | $0.8317000 | $0.8317000 |
| 2023-08-08 | $0.8317000 | $0.8485000 | $0.8485000 | $0.8485000 |
| 2023-08-09 | $0.8485000 | $0.8426000 | $0.8426000 | $0.8426000 |
| 2023-08-10 | $0.8426000 | $0.8387000 | $0.8387000 | $0.8387000 |
| 2023-08-11 | $0.8387000 | $0.8380000 | $0.8380000 | $0.8380000 |
| 2023-08-12 | $0.8380000 | $0.8384000 | $0.8384000 | $0.8384000 |
| 2023-08-13 | $0.8384000 | $0.8345000 | $0.8345000 | $0.8345000 |
| 2023-08-14 | $0.8345000 | $0.8382000 | $0.8382000 | $0.8382000 |
| 2023-08-15 | $0.8382000 | $0.8314000 | $0.8314000 | $0.8314000 |
| 2023-08-16 | $0.8314000 | $0.8180000 | $0.8180000 | $0.8180000 |
| 2023-08-17 | $0.8180000 | $0.7591000 | $0.7591000 | $0.7591000 |
| 2023-08-18 | $0.7591000 | $0.7424000 | $0.7424000 | $0.7424000 |
| 2023-08-19 | $0.7424000 | $0.7437000 | $0.7437000 | $0.7437000 |
| 2023-08-20 | $0.7437000 | $0.7465000 | $0.7465000 | $0.7465000 |
| 2023-08-21 | $0.7465000 | $0.7446000 | $0.7446000 | $0.7446000 |
| 2023-08-22 | $0.7446000 | $0.7422000 | $0.7422000 | $0.7422000 |
| 2023-08-23 | $0.7422000 | $0.7533000 | $0.7533000 | $0.7533000 |
| 2023-08-24 | $0.7533000 | $0.7457000 | $0.7457000 | $0.7457000 |
| 2023-08-25 | $0.7457000 | $0.7425000 | $0.7425000 | $0.7425000 |
| 2023-08-26 | $0.7425000 | $0.7413000 | $0.7413000 | $0.7413000 |
| 2023-08-27 | $0.7413000 | $0.7436000 | $0.7436000 | $0.7436000 |
| 2023-08-28 | $0.7436000 | $0.7440000 | $0.7440000 | $0.7440000 |
| 2023-08-29 | $0.7440000 | $0.7902000 | $0.7902000 | $0.7902000 |
| 2023-08-30 | $0.7902000 | $0.7782000 | $0.7782000 | $0.7782000 |
| 2023-08-31 | $0.7782000 | $0.7392000 | $0.7392000 | $0.7392000 |
| 2023-09-01 | $0.7392000 | $0.7353000 | $0.7353000 | $0.7353000 |
| 2023-09-02 | $0.7353000 | $0.7372000 | $0.7372000 | $0.7372000 |
| 2023-09-03 | $0.7372000 | $0.7402000 | $0.7402000 | $0.7402000 |
| 2023-09-04 | $0.7402000 | $0.7358000 | $0.7358000 | $0.7358000 |
| 2023-09-05 | $0.7358000 | $0.7349000 | $0.7349000 | $0.7349000 |
| 2023-09-06 | $0.7349000 | $0.7342000 | $0.7342000 | $0.7342000 |
| 2023-09-07 | $0.7339000 | $0.7486000 | $0.7486000 | $0.7486000 |
| 2023-09-08 | $0.7486000 | $0.7384000 | $0.7384000 | $0.7384000 |
| 2023-09-09 | $0.7384000 | $0.7381000 | $0.7381000 | $0.7381000 |
| 2023-09-10 | $0.7381000 | $0.7363000 | $0.7363000 | $0.7363000 |
| 2023-09-11 | $0.7363000 | $0.7171000 | $0.7171000 | $0.7171000 |
| 2023-09-12 | $0.7171000 | $0.7364000 | $0.7364000 | $0.7364000 |
| 2023-09-13 | $0.7364000 | $0.7475000 | $0.7475000 | $0.7475000 |
| 2023-09-14 | $0.7475000 | $0.7562000 | $0.7562000 | $0.7562000 |
| 2023-09-15 | $0.7562000 | $0.7583000 | $0.7583000 | $0.7583000 |
| 2023-09-16 | $0.7583000 | $0.7572000 | $0.7572000 | $0.7572000 |
| 2023-09-17 | $0.7572000 | $0.7562000 | $0.7562000 | $0.7562000 |
| 2023-09-18 | $0.7562000 | $0.7630000 | $0.7630000 | $0.7630000 |
| 2023-09-19 | $0.7630000 | $0.7757000 | $0.7757000 | $0.7757000 |
| 2023-09-20 | $0.7757000 | $0.7731000 | $0.7731000 | $0.7731000 |
| 2023-09-21 | $0.7731000 | $0.7572000 | $0.7572000 | $0.7572000 |
| 2023-09-22 | $0.7572000 | $0.7576000 | $0.7576000 | $0.7576000 |
| 2023-09-23 | $0.7576000 | $0.7577000 | $0.7577000 | $0.7577000 |
| 2023-09-24 | $0.7577000 | $0.7485000 | $0.7485000 | $0.7485000 |
| 2023-09-25 | $0.7485000 | $0.7495000 | $0.7495000 | $0.7495000 |
| 2023-09-26 | $0.7495000 | $0.7493000 | $0.7496000 | $0.7493000 |
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.