Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |