Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
0.8757 USD |
3,539.0948 GHST |
0.8510 USD |
0.8510 USD |
0.9019 USD |
0.8881 USD |
| 2024-09-13 |
0.8370 USD |
9,399.7216 GHST |
0.8379 USD |
0.8201 USD |
0.8701 USD |
0.8685 USD |
| 2024-09-12 |
0.8543 USD |
5,292.3739 GHST |
0.8696 USD |
0.8491 USD |
0.8696 USD |
0.8512 USD |
| 2024-09-11 |
0.8569 USD |
5,896.3653 GHST |
0.8653 USD |
0.8433 USD |
0.8815 USD |
0.8586 USD |
| 2024-09-10 |
0.8630 USD |
289.7236 GHST |
0.8628 USD |
0.8603 USD |
0.8661 USD |
0.8630 USD |
| 2024-09-09 |
0.8551 USD |
3,927.1474 GHST |
0.8551 USD |
0.8523 USD |
0.8630 USD |
0.8583 USD |
| 2024-09-08 |
0.8432 USD |
54.9059 GHST |
0.8481 USD |
0.8388 USD |
0.8481 USD |
0.8441 USD |
| 2024-09-07 |
0.8365 USD |
759.8572 GHST |
0.8309 USD |
0.8263 USD |
0.8562 USD |
0.8307 USD |
| 2024-09-06 |
0.8381 USD |
192.3888 GHST |
0.8533 USD |
0.8329 USD |
0.8588 USD |
0.8330 USD |
| 2024-09-05 |
0.8842 USD |
2,144.8441 GHST |
0.8886 USD |
0.8553 USD |
0.8886 USD |
0.8553 USD |
| 2024-09-04 |
0.8909 USD |
8,958.6794 GHST |
0.8739 USD |
0.8656 USD |
0.9038 USD |
0.8951 USD |
| 2024-09-03 |
0.8895 USD |
848.8901 GHST |
0.9245 USD |
0.8806 USD |
0.9281 USD |
0.8806 USD |
| 2024-09-02 |
0.9052 USD |
94.3296 GHST |
0.8871 USD |
0.8871 USD |
0.9153 USD |
0.9153 USD |
| 2024-09-01 |
0.8835 USD |
2,663.9741 GHST |
0.8801 USD |
0.8590 USD |
0.9008 USD |
0.8734 USD |
| 2024-08-31 |
0.9291 USD |
282.4714 GHST |
0.9467 USD |
0.9025 USD |
0.9542 USD |
0.9026 USD |
| 2024-08-30 |
0.9249 USD |
2,327.0693 GHST |
0.9241 USD |
0.8900 USD |
0.9360 USD |
0.9360 USD |
| 2024-08-29 |
0.9490 USD |
2,262.7420 GHST |
0.8999 USD |
0.8998 USD |
0.9846 USD |
0.9118 USD |
| 2024-08-28 |
0.8848 USD |
1,845.3104 GHST |
0.8744 USD |
0.8727 USD |
0.9126 USD |
0.8800 USD |
| 2024-08-27 |
0.9367 USD |
7,816.9268 GHST |
0.9514 USD |
0.8785 USD |
0.9892 USD |
0.8785 USD |
| 2024-08-26 |
0.9871 USD |
12,674.9499 GHST |
1.0000 USD |
0.9504 USD |
1.0725 USD |
0.9504 USD |
| 2024-08-25 |
0.9891 USD |
19,588.3019 GHST |
1.0015 USD |
0.9529 USD |
1.0096 USD |
0.9861 USD |
| 2024-08-24 |
1.0362 USD |
8,835.4956 GHST |
1.0446 USD |
1.0170 USD |
1.0519 USD |
1.0430 USD |
| 2024-08-23 |
1.0150 USD |
7,164.7871 GHST |
1.0026 USD |
0.9825 USD |
1.0446 USD |
1.0446 USD |
| 2024-08-22 |
1.0012 USD |
4,261.1002 GHST |
1.0249 USD |
0.9628 USD |
1.0420 USD |
0.9819 USD |
| 2024-08-21 |
1.0364 USD |
34,005.1333 GHST |
0.9429 USD |
0.9189 USD |
1.2102 USD |
1.0065 USD |
| 2024-08-20 |
0.8896 USD |
10,031.3173 GHST |
0.8651 USD |
0.8497 USD |
0.9146 USD |
0.8800 USD |
| 2024-08-19 |
0.8417 USD |
1,699.5388 GHST |
0.8197 USD |
0.8196 USD |
0.9388 USD |
0.8483 USD |
| 2024-08-18 |
0.8560 USD |
6,794.8418 GHST |
0.8184 USD |
0.8023 USD |
0.8985 USD |
0.8599 USD |
| 2024-08-17 |
0.8292 USD |
6,805.6612 GHST |
0.7992 USD |
0.7918 USD |
0.8413 USD |
0.8101 USD |
| 2024-08-16 |
0.7770 USD |
1,861.6253 GHST |
0.7732 USD |
0.7686 USD |
0.8440 USD |
0.8029 USD |
| 2024-08-15 |
0.8071 USD |
9,587.1929 GHST |
0.7973 USD |
0.7729 USD |
0.8218 USD |
0.7729 USD |