Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.9735 USD |
519.9640 GHST |
0.9684 USD |
0.9684 USD |
0.9765 USD |
0.9708 USD |
| 2023-05-22 |
0.9584 USD |
14,649.1533 GHST |
0.9870 USD |
0.9486 USD |
0.9879 USD |
0.9602 USD |
| 2023-05-21 |
1.0209 USD |
11,891.4949 GHST |
0.9726 USD |
0.9675 USD |
1.0995 USD |
0.9837 USD |
| 2023-05-20 |
0.9611 USD |
1,243.8496 GHST |
0.9550 USD |
0.9550 USD |
0.9654 USD |
0.9604 USD |
| 2023-05-19 |
0.9609 USD |
6,441.3091 GHST |
0.9550 USD |
0.9504 USD |
0.9724 USD |
0.9588 USD |
| 2023-05-18 |
0.9378 USD |
1,499.9006 GHST |
0.9387 USD |
0.9376 USD |
0.9387 USD |
0.9376 USD |
| 2023-05-17 |
0.9618 USD |
1,964.7680 GHST |
0.9673 USD |
0.9409 USD |
0.9700 USD |
0.9665 USD |
| 2023-05-16 |
0.9597 USD |
5.8913 GHST |
0.9597 USD |
0.9597 USD |
0.9597 USD |
0.9597 USD |
| 2023-05-15 |
0.9596 USD |
730.9031 GHST |
0.9518 USD |
0.9518 USD |
0.9628 USD |
0.9617 USD |
| 2023-05-14 |
0.9514 USD |
550.2127 GHST |
0.9506 USD |
0.9506 USD |
0.9529 USD |
0.9529 USD |
| 2023-05-13 |
0.9439 USD |
31.5531 GHST |
0.9344 USD |
0.9344 USD |
0.9482 USD |
0.9386 USD |
| 2023-05-12 |
0.9056 USD |
204.1090 GHST |
0.8915 USD |
0.8915 USD |
0.9253 USD |
0.9253 USD |
| 2023-05-11 |
0.9028 USD |
12,859.0466 GHST |
0.9354 USD |
0.8928 USD |
0.9354 USD |
0.8989 USD |
| 2023-05-10 |
0.9438 USD |
484.2023 GHST |
0.9441 USD |
0.9399 USD |
0.9600 USD |
0.9574 USD |
| 2023-05-09 |
0.9527 USD |
127.0406 GHST |
0.9658 USD |
0.9525 USD |
0.9658 USD |
0.9525 USD |
| 2023-05-08 |
0.9676 USD |
3,239.8844 GHST |
1.0027 USD |
0.9588 USD |
1.0027 USD |
0.9588 USD |
| 2023-05-07 |
1.0317 USD |
65.3061 GHST |
1.0331 USD |
1.0278 USD |
1.0351 USD |
1.0278 USD |
| 2023-05-06 |
1.0638 USD |
2,657.1827 GHST |
1.0700 USD |
1.0420 USD |
1.0710 USD |
1.0487 USD |
| 2023-05-05 |
1.0747 USD |
822.9689 GHST |
1.0744 USD |
1.0721 USD |
1.0851 USD |
1.0834 USD |
| 2023-05-04 |
1.0785 USD |
207.4764 GHST |
1.0807 USD |
1.0714 USD |
1.0945 USD |
1.0714 USD |
| 2023-05-03 |
1.0712 USD |
1,751.7191 GHST |
1.0725 USD |
1.0658 USD |
1.0729 USD |
1.0729 USD |
| 2023-05-02 |
1.0844 USD |
283.3944 GHST |
1.0858 USD |
1.0698 USD |
1.0868 USD |
1.0698 USD |
| 2023-05-01 |
1.0891 USD |
208.6811 GHST |
1.1043 USD |
1.0876 USD |
1.1061 USD |
1.0876 USD |
| 2023-04-30 |
1.1046 USD |
2,205.4214 GHST |
1.0974 USD |
1.0960 USD |
1.1230 USD |
1.1067 USD |
| 2023-04-29 |
1.1069 USD |
2,442.0255 GHST |
1.1099 USD |
1.0908 USD |
1.1213 USD |
1.1022 USD |
| 2023-04-28 |
1.2655 USD |
12,720.4391 GHST |
1.1319 USD |
1.1048 USD |
1.4158 USD |
1.1068 USD |
| 2023-04-27 |
1.1201 USD |
966.4123 GHST |
1.1192 USD |
1.1073 USD |
1.1331 USD |
1.1331 USD |
| 2023-04-26 |
1.1229 USD |
278.3290 GHST |
1.1213 USD |
1.0979 USD |
1.1405 USD |
1.0979 USD |
| 2023-04-25 |
1.1009 USD |
124.7163 GHST |
1.0895 USD |
1.0895 USD |
1.1208 USD |
1.1208 USD |
| 2023-04-24 |
1.0890 USD |
2,200.0849 GHST |
1.1153 USD |
1.0824 USD |
1.1153 USD |
1.0848 USD |
| 2023-04-23 |
1.1018 USD |
1,064.0921 GHST |
1.1088 USD |
1.0872 USD |
1.1121 USD |
1.0952 USD |
| 2023-04-22 |
1.1116 USD |
3,287.3618 GHST |
1.0477 USD |
1.0470 USD |
1.1363 USD |
1.1242 USD |
| 2023-04-21 |
1.0783 USD |
301.3473 GHST |
1.1037 USD |
1.0651 USD |
1.1037 USD |
1.0664 USD |
| 2023-04-20 |
1.1097 USD |
522.3647 GHST |
1.0971 USD |
1.0897 USD |
1.1491 USD |
1.1002 USD |
| 2023-04-19 |
1.1374 USD |
1,305.0617 GHST |
1.1869 USD |
1.1166 USD |
1.1869 USD |
1.1166 USD |
| 2023-04-18 |
1.2264 USD |
1,253.4500 GHST |
1.2139 USD |
1.1992 USD |
1.2465 USD |
1.1992 USD |
| 2023-04-17 |
1.1893 USD |
12,645.0387 GHST |
1.1859 USD |
1.1597 USD |
1.2713 USD |
1.2152 USD |
| 2023-04-16 |
1.1524 USD |
4,296.1301 GHST |
1.1512 USD |
1.1303 USD |
1.1875 USD |
1.1505 USD |
| 2023-04-15 |
1.1424 USD |
2,121.1285 GHST |
1.1608 USD |
1.1163 USD |
1.1623 USD |
1.1530 USD |
| 2023-04-14 |
1.1106 USD |
677.9347 GHST |
1.0985 USD |
1.0947 USD |
1.1445 USD |
1.1445 USD |
| 2023-04-13 |
1.0835 USD |
2,795.7359 GHST |
1.0578 USD |
1.0578 USD |
1.0987 USD |
1.0986 USD |
| 2023-04-12 |
1.0791 USD |
1,458.9866 GHST |
1.1194 USD |
1.0611 USD |
1.1235 USD |
1.0611 USD |
| 2023-04-11 |
1.1075 USD |
3,015.7150 GHST |
1.0974 USD |
1.0954 USD |
1.1198 USD |
1.1111 USD |
| 2023-04-10 |
1.0798 USD |
9,053.6322 GHST |
1.0847 USD |
1.0740 USD |
1.1017 USD |
1.1017 USD |
| 2023-04-09 |
1.1110 USD |
3,083.5833 GHST |
1.0818 USD |
1.0818 USD |
1.1221 USD |
1.0886 USD |
| 2023-04-08 |
1.0722 USD |
271.6729 GHST |
1.0739 USD |
1.0671 USD |
1.0952 USD |
1.0952 USD |
| 2023-04-07 |
1.0732 USD |
794.6363 GHST |
1.0779 USD |
1.0652 USD |
1.0822 USD |
1.0727 USD |
| 2023-04-06 |
1.0734 USD |
315.0692 GHST |
1.0743 USD |
1.0627 USD |
1.0762 USD |
1.0739 USD |
| 2023-04-05 |
1.0871 USD |
535.7882 GHST |
1.0913 USD |
1.0715 USD |
1.1008 USD |
1.1008 USD |
| 2023-04-04 |
1.0699 USD |
558.4799 GHST |
1.0602 USD |
1.0509 USD |
1.0749 USD |
1.0665 USD |