Crypto exchange Kraken

Market Aavegotchi (GHST) / USD

Identifier on Kraken: GHSTUSD
Date Price Volume Open Low High Close
2024-11-03 0.8555 USD 10,572.5879 GHST 0.9788 USD 0.8005 USD 0.9837 USD 0.8596 USD
2024-11-02 1.0096 USD 1,403.8978 GHST 1.0062 USD 0.9761 USD 1.0524 USD 0.9761 USD
2024-11-01 1.0116 USD 912.6692 GHST 0.9443 USD 0.9443 USD 1.0300 USD 0.9912 USD
2024-10-31 0.9829 USD 3,153.0846 GHST 0.9781 USD 0.9500 USD 1.0251 USD 0.9781 USD
2024-10-30 0.9937 USD 6,654.4785 GHST 0.9450 USD 0.9178 USD 1.0182 USD 0.9758 USD
2024-10-29 0.9060 USD 1,928.1982 GHST 0.9141 USD 0.8809 USD 0.9355 USD 0.9355 USD
2024-10-28 0.8902 USD 351.4989 GHST 0.8956 USD 0.8748 USD 0.8995 USD 0.8775 USD
2024-10-27 0.8915 USD 160.4598 GHST 0.8882 USD 0.8775 USD 0.9118 USD 0.8905 USD
2024-10-26 0.8735 USD 3,829.2159 GHST 0.8888 USD 0.8646 USD 0.9062 USD 0.8769 USD
2024-10-25 0.9241 USD 2,256.6123 GHST 0.9355 USD 0.9052 USD 0.9611 USD 0.9052 USD
2024-10-24 0.9551 USD 1,151.2123 GHST 0.9273 USD 0.9050 USD 0.9852 USD 0.9557 USD
2024-10-23 0.9455 USD 7,259.9813 GHST 0.9933 USD 0.8959 USD 1.0158 USD 0.8971 USD
2024-10-22 0.9847 USD 5,109.7766 GHST 0.9743 USD 0.9495 USD 0.9988 USD 0.9847 USD
2024-10-21 0.9947 USD 4,141.0365 GHST 1.0296 USD 0.9560 USD 1.0454 USD 0.9852 USD
2024-10-20 0.9982 USD 13,857.9484 GHST 0.9150 USD 0.9149 USD 1.1707 USD 1.0336 USD
2024-10-19 0.9314 USD 4,575.0336 GHST 0.9322 USD 0.9163 USD 0.9812 USD 0.9289 USD
2024-10-18 0.9143 USD 671.7821 GHST 0.9112 USD 0.8948 USD 0.9261 USD 0.9135 USD
2024-10-17 0.8796 USD 1,372.7908 GHST 0.8998 USD 0.8722 USD 0.9120 USD 0.9042 USD
2024-10-16 0.9044 USD 1,043.4241 GHST 0.8929 USD 0.8922 USD 0.9451 USD 0.8986 USD
2024-10-15 0.9184 USD 863.9465 GHST 0.9350 USD 0.9000 USD 0.9583 USD 0.9084 USD
2024-10-14 0.9473 USD 5,128.2738 GHST 0.9055 USD 0.9026 USD 0.9600 USD 0.9465 USD
2024-10-13 0.9126 USD 1,484.3293 GHST 0.8992 USD 0.8898 USD 0.9200 USD 0.8898 USD
2024-10-12 0.9085 USD 607.8185 GHST 0.9480 USD 0.8999 USD 0.9480 USD 0.9171 USD
2024-10-11 0.9192 USD 4,362.8955 GHST 0.8794 USD 0.8794 USD 0.9687 USD 0.9133 USD
2024-10-10 0.8701 USD 1,789.1584 GHST 0.8612 USD 0.8554 USD 0.8997 USD 0.8764 USD
2024-10-09 0.8841 USD 897.7904 GHST 0.8823 USD 0.8614 USD 0.8910 USD 0.8675 USD
2024-10-08 0.9005 USD 2,045.3553 GHST 0.9309 USD 0.8718 USD 0.9649 USD 0.8718 USD
2024-10-07 0.9646 USD 270.4475 GHST 0.9350 USD 0.9294 USD 0.9773 USD 0.9686 USD
2024-10-06 0.9388 USD 621.5230 GHST 0.9244 USD 0.9244 USD 0.9465 USD 0.9396 USD
2024-10-05 0.9413 USD 202.3584 GHST 0.9310 USD 0.9224 USD 0.9644 USD 0.9428 USD
2024-10-04 0.9239 USD 2,570.1571 GHST 0.8983 USD 0.8983 USD 0.9383 USD 0.9279 USD
2024-10-03 0.8886 USD 2,417.1754 GHST 0.8924 USD 0.8774 USD 0.9217 USD 0.8984 USD
2024-10-02 0.9227 USD 534.5380 GHST 0.9766 USD 0.8832 USD 0.9793 USD 0.8884 USD
2024-10-01 0.9684 USD 2,582.1002 GHST 1.0699 USD 0.9209 USD 1.0699 USD 0.9209 USD
2024-09-30 1.0143 USD 912.5955 GHST 1.0333 USD 1.0112 USD 1.0541 USD 1.0120 USD
2024-09-29 1.0675 USD 9,545.4476 GHST 1.0152 USD 1.0023 USD 1.1014 USD 1.0594 USD
2024-09-28 1.0455 USD 2,988.3387 GHST 1.0600 USD 1.0251 USD 1.0695 USD 1.0309 USD
2024-09-27 1.0804 USD 7,882.9141 GHST 1.0843 USD 1.0516 USD 1.0981 USD 1.0599 USD
2024-09-26 1.0641 USD 2,375.0577 GHST 1.0433 USD 1.0273 USD 1.0924 USD 1.0704 USD
2024-09-25 1.0835 USD 4,840.3044 GHST 1.0585 USD 1.0531 USD 1.1054 USD 1.0532 USD
2024-09-24 1.1305 USD 23,569.1014 GHST 1.1080 USD 1.0600 USD 1.2215 USD 1.0972 USD
2024-09-23 1.1460 USD 49,612.9515 GHST 0.9140 USD 0.9120 USD 1.2577 USD 1.0666 USD
2024-09-22 0.9014 USD 14,915.7052 GHST 0.9040 USD 0.8800 USD 0.9041 USD 0.9027 USD
2024-09-21 0.9014 USD 2,379.5077 GHST 0.8729 USD 0.8729 USD 0.9226 USD 0.9030 USD
2024-09-20 0.8777 USD 9,564.0702 GHST 0.8441 USD 0.8321 USD 0.8930 USD 0.8896 USD
2024-09-19 0.8543 USD 3,678.5947 GHST 0.8289 USD 0.8289 USD 0.8644 USD 0.8547 USD
2024-09-18 0.7763 USD 1,606.5350 GHST 0.8015 USD 0.7601 USD 0.8015 USD 0.7971 USD
2024-09-17 0.8067 USD 12,266.8223 GHST 0.7993 USD 0.7805 USD 0.8347 USD 0.7984 USD
2024-09-16 0.8074 USD 5,406.2281 GHST 0.8207 USD 0.7900 USD 0.8327 USD 0.7900 USD
2024-09-15 0.8451 USD 6,291.8910 GHST 0.8963 USD 0.8192 USD 0.8963 USD 0.8192 USD