Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.8376 USD |
111.6109 GHST |
0.8376 USD |
0.8376 USD |
0.8376 USD |
0.8376 USD |
| 2025-01-21 |
0.8165 USD |
9,148.0333 GHST |
0.7967 USD |
0.7841 USD |
0.8399 USD |
0.8398 USD |
| 2025-01-20 |
0.8126 USD |
18,545.9560 GHST |
0.8223 USD |
0.7832 USD |
0.8679 USD |
0.8165 USD |
| 2025-01-19 |
0.8577 USD |
12,905.5584 GHST |
0.9032 USD |
0.8150 USD |
0.9195 USD |
0.8789 USD |
| 2025-01-18 |
0.9218 USD |
9,176.7310 GHST |
0.9876 USD |
0.8813 USD |
0.9877 USD |
0.8813 USD |
| 2025-01-17 |
0.9555 USD |
5,910.0707 GHST |
0.9357 USD |
0.9357 USD |
0.9718 USD |
0.9680 USD |
| 2025-01-16 |
0.9582 USD |
2,050.1425 GHST |
0.9656 USD |
0.9389 USD |
0.9679 USD |
0.9647 USD |
| 2025-01-15 |
0.9336 USD |
4,634.6261 GHST |
0.9220 USD |
0.9018 USD |
0.9642 USD |
0.9447 USD |
| 2025-01-14 |
0.9071 USD |
2,249.0822 GHST |
0.9002 USD |
0.9002 USD |
0.9218 USD |
0.9200 USD |
| 2025-01-13 |
0.8807 USD |
7,734.3783 GHST |
0.9132 USD |
0.8238 USD |
0.9197 USD |
0.8627 USD |
| 2025-01-12 |
0.9138 USD |
561.3522 GHST |
0.9353 USD |
0.9087 USD |
0.9376 USD |
0.9115 USD |
| 2025-01-11 |
0.9272 USD |
1,231.2698 GHST |
0.9435 USD |
0.9161 USD |
0.9435 USD |
0.9279 USD |
| 2025-01-10 |
0.9261 USD |
6,732.4747 GHST |
0.9187 USD |
0.9086 USD |
0.9471 USD |
0.9449 USD |
| 2025-01-09 |
0.9494 USD |
1,766.4637 GHST |
0.9649 USD |
0.9266 USD |
0.9680 USD |
0.9330 USD |
| 2025-01-08 |
0.9640 USD |
10,101.7184 GHST |
0.9967 USD |
0.9176 USD |
0.9988 USD |
0.9429 USD |
| 2025-01-07 |
1.0639 USD |
11,135.5511 GHST |
1.1075 USD |
0.9862 USD |
1.1174 USD |
0.9862 USD |
| 2025-01-06 |
1.1043 USD |
2,531.5075 GHST |
1.0946 USD |
1.0804 USD |
1.1239 USD |
1.1239 USD |
| 2025-01-05 |
1.0962 USD |
8,454.9023 GHST |
1.0990 USD |
1.0748 USD |
1.1071 USD |
1.0803 USD |
| 2025-01-04 |
1.1138 USD |
1,856.7503 GHST |
1.1239 USD |
1.0969 USD |
1.1303 USD |
1.1010 USD |
| 2025-01-03 |
1.0694 USD |
1,842.5078 GHST |
1.0443 USD |
1.0428 USD |
1.0874 USD |
1.0874 USD |
| 2025-01-02 |
1.0690 USD |
3,070.0711 GHST |
1.0449 USD |
1.0430 USD |
1.0871 USD |
1.0489 USD |
| 2025-01-01 |
1.0267 USD |
872.7969 GHST |
1.0339 USD |
1.0177 USD |
1.0342 USD |
1.0341 USD |
| 2024-12-31 |
1.0512 USD |
11,719.5557 GHST |
1.0427 USD |
1.0224 USD |
1.0742 USD |
1.0742 USD |
| 2024-12-30 |
1.0545 USD |
2,771.0185 GHST |
1.0434 USD |
1.0224 USD |
1.0687 USD |
1.0623 USD |
| 2024-12-29 |
1.0635 USD |
1,425.7535 GHST |
1.0600 USD |
1.0600 USD |
1.0879 USD |
1.0731 USD |
| 2024-12-28 |
1.0392 USD |
8,649.6012 GHST |
1.0325 USD |
1.0137 USD |
1.0630 USD |
1.0533 USD |
| 2024-12-27 |
1.0350 USD |
6,156.9536 GHST |
1.0441 USD |
1.0109 USD |
1.0576 USD |
1.0194 USD |
| 2024-12-26 |
1.0351 USD |
4,939.5581 GHST |
1.0607 USD |
1.0198 USD |
1.0607 USD |
1.0286 USD |
| 2024-12-25 |
1.0730 USD |
15,679.4080 GHST |
1.0816 USD |
1.0545 USD |
1.1247 USD |
1.0557 USD |
| 2024-12-24 |
1.0789 USD |
2,700.6442 GHST |
1.0536 USD |
1.0427 USD |
1.0966 USD |
1.0764 USD |
| 2024-12-23 |
1.0082 USD |
1,316.2790 GHST |
0.9924 USD |
0.9878 USD |
1.0189 USD |
1.0108 USD |
| 2024-12-22 |
0.9982 USD |
2,098.9066 GHST |
0.9875 USD |
0.9678 USD |
1.0272 USD |
0.9899 USD |
| 2024-12-21 |
1.0102 USD |
2,288.2618 GHST |
1.0047 USD |
0.9638 USD |
1.0736 USD |
0.9638 USD |
| 2024-12-20 |
0.9246 USD |
28,651.3240 GHST |
0.9578 USD |
0.8640 USD |
1.0075 USD |
0.9953 USD |
| 2024-12-19 |
0.9820 USD |
7,076.2016 GHST |
0.9918 USD |
0.9266 USD |
1.0400 USD |
0.9459 USD |
| 2024-12-18 |
1.0571 USD |
4,812.7151 GHST |
1.0979 USD |
0.9876 USD |
1.1202 USD |
1.0110 USD |
| 2024-12-17 |
1.1526 USD |
7,789.2415 GHST |
1.1734 USD |
1.1061 USD |
1.1830 USD |
1.1266 USD |
| 2024-12-16 |
1.1938 USD |
8,177.5315 GHST |
1.2458 USD |
1.1506 USD |
1.2670 USD |
1.2053 USD |
| 2024-12-15 |
1.2100 USD |
4,978.5399 GHST |
1.2119 USD |
1.1840 USD |
1.2425 USD |
1.2097 USD |
| 2024-12-14 |
1.3136 USD |
4,328.8534 GHST |
1.3159 USD |
1.2224 USD |
1.3575 USD |
1.2594 USD |
| 2024-12-13 |
1.3357 USD |
1,851.4407 GHST |
1.3415 USD |
1.3014 USD |
1.3654 USD |
1.3165 USD |
| 2024-12-12 |
1.2856 USD |
12,179.5794 GHST |
1.2598 USD |
1.2407 USD |
1.3252 USD |
1.2759 USD |
| 2024-12-11 |
1.2469 USD |
4,485.9747 GHST |
1.1814 USD |
1.1597 USD |
1.2736 USD |
1.2410 USD |
| 2024-12-10 |
1.1379 USD |
14,618.3702 GHST |
1.2460 USD |
1.0447 USD |
1.2572 USD |
1.2259 USD |
| 2024-12-09 |
1.3858 USD |
10,449.4998 GHST |
1.4420 USD |
1.3169 USD |
1.4906 USD |
1.3946 USD |
| 2024-12-08 |
1.4312 USD |
9,302.5393 GHST |
1.4328 USD |
1.3906 USD |
1.4714 USD |
1.4444 USD |
| 2024-12-07 |
1.4736 USD |
35,520.5890 GHST |
1.4809 USD |
1.4272 USD |
1.5284 USD |
1.4408 USD |
| 2024-12-06 |
1.5127 USD |
66,607.4069 GHST |
1.3391 USD |
1.3284 USD |
1.5832 USD |
1.5242 USD |
| 2024-12-05 |
1.3764 USD |
4,285.6404 GHST |
1.4043 USD |
1.3397 USD |
1.4123 USD |
1.3612 USD |
| 2024-12-04 |
1.3574 USD |
14,097.5635 GHST |
1.3872 USD |
1.3085 USD |
1.3950 USD |
1.3623 USD |