Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0000 USD |
0.0000 GHST |
0.9849 USD |
0.9849 USD |
0.9849 USD |
0.9849 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 |
| 2024-12-03 |
1.3059 USD |
31,749.7866 GHST |
1.3296 USD |
1.2253 USD |
1.3598 USD |
1.2982 USD |
| 2024-12-02 |
1.2313 USD |
11,000.3889 GHST |
1.2122 USD |
1.1365 USD |
1.2896 USD |
1.2896 USD |
| 2024-12-01 |
1.1848 USD |
12,495.9097 GHST |
1.1992 USD |
1.1800 USD |
1.2332 USD |
1.1924 USD |
| 2024-11-30 |
1.1984 USD |
36,322.5248 GHST |
1.1350 USD |
1.1201 USD |
1.2826 USD |
1.1984 USD |
| 2024-11-29 |
1.1203 USD |
4,489.5896 GHST |
1.1340 USD |
1.0996 USD |
1.1377 USD |
1.1350 USD |
| 2024-11-28 |
1.1212 USD |
5,366.0445 GHST |
1.1342 USD |
1.0986 USD |
1.1569 USD |
1.1227 USD |
| 2024-11-27 |
1.0599 USD |
17,581.3735 GHST |
1.0702 USD |
1.0428 USD |
1.1197 USD |
1.1197 USD |
| 2024-11-26 |
1.0410 USD |
13,679.8319 GHST |
1.0930 USD |
1.0020 USD |
1.1010 USD |
1.0495 USD |
| 2024-11-25 |
1.1131 USD |
34,484.1124 GHST |
1.0958 USD |
1.0592 USD |
1.1569 USD |
1.0866 USD |
| 2024-11-24 |
1.1063 USD |
106,568.4911 GHST |
1.0230 USD |
1.0230 USD |
1.1911 USD |
1.0866 USD |
| 2024-11-23 |
0.9993 USD |
20,878.3297 GHST |
0.9673 USD |
0.9417 USD |
1.0245 USD |
0.9929 USD |
| 2024-11-22 |
0.9389 USD |
6,869.5524 GHST |
0.9583 USD |
0.9136 USD |
0.9719 USD |
0.9201 USD |
| 2024-11-21 |
0.9574 USD |
7,569.7932 GHST |
0.9257 USD |
0.9152 USD |
0.9966 USD |
0.9699 USD |
| 2024-11-20 |
0.9195 USD |
10,296.2796 GHST |
0.9665 USD |
0.9005 USD |
0.9665 USD |
0.9066 USD |
| 2024-11-19 |
0.9625 USD |
23,369.7626 GHST |
1.0004 USD |
0.9311 USD |
1.0099 USD |
0.9375 USD |
| 2024-11-18 |
0.9760 USD |
6,941.4973 GHST |
0.9352 USD |
0.9328 USD |
0.9949 USD |
0.9825 USD |
| 2024-11-17 |
0.9621 USD |
6,182.4917 GHST |
0.9904 USD |
0.9259 USD |
0.9916 USD |
0.9302 USD |
| 2024-11-16 |
0.9655 USD |
24,880.1926 GHST |
0.9157 USD |
0.9000 USD |
1.0407 USD |
0.9869 USD |
| 2024-11-15 |
0.9244 USD |
3,745.6912 GHST |
0.9171 USD |
0.9037 USD |
0.9439 USD |
0.9137 USD |
| 2024-11-14 |
0.9603 USD |
6,923.9394 GHST |
0.9431 USD |
0.9044 USD |
0.9956 USD |
0.9044 USD |
| 2024-11-13 |
0.9446 USD |
11,070.6451 GHST |
0.9935 USD |
0.8902 USD |
0.9941 USD |
0.9941 USD |
| 2024-11-12 |
0.9935 USD |
9,972.1787 GHST |
0.9967 USD |
0.9232 USD |
1.0406 USD |
0.9882 USD |
| 2024-11-11 |
0.9901 USD |
11,736.3195 GHST |
0.9950 USD |
0.9549 USD |
1.0184 USD |
0.9962 USD |
| 2024-11-10 |
0.9679 USD |
24,007.5318 GHST |
0.9482 USD |
0.9327 USD |
1.0100 USD |
0.9803 USD |
| 2024-11-09 |
0.9304 USD |
7,397.6531 GHST |
0.9258 USD |
0.9052 USD |
0.9698 USD |
0.9215 USD |
| 2024-11-08 |
0.9159 USD |
2,724.1917 GHST |
0.9179 USD |
0.8928 USD |
0.9419 USD |
0.9158 USD |
| 2024-11-07 |
0.9261 USD |
1,094.2195 GHST |
0.9302 USD |
0.9136 USD |
0.9500 USD |
0.9180 USD |
| 2024-11-06 |
0.8855 USD |
5,618.6748 GHST |
0.8896 USD |
0.8587 USD |
0.9300 USD |
0.9300 USD |
| 2024-11-05 |
0.8737 USD |
7,120.6648 GHST |
0.8690 USD |
0.8519 USD |
0.9489 USD |
0.9489 USD |
| 2024-11-04 |
0.8538 USD |
6,073.1306 GHST |
0.8712 USD |
0.8208 USD |
0.9389 USD |
0.8524 USD |