Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-17 |
1.3494 USD |
805.2943 GHST |
1.3534 USD |
1.3261 USD |
1.3534 USD |
1.3337 USD |
| 2022-06-16 |
1.3476 USD |
1,745.1662 GHST |
1.3708 USD |
1.3333 USD |
1.3708 USD |
1.3337 USD |
| 2022-06-15 |
1.3509 USD |
5,386.1774 GHST |
1.3485 USD |
1.3420 USD |
1.3765 USD |
1.3647 USD |
| 2022-06-14 |
1.3583 USD |
3,295.3444 GHST |
1.3641 USD |
1.3405 USD |
1.3850 USD |
1.3488 USD |
| 2022-06-13 |
1.3852 USD |
16,740.4029 GHST |
1.4142 USD |
1.3603 USD |
1.4142 USD |
1.3676 USD |
| 2022-06-12 |
1.4209 USD |
449.5352 GHST |
1.4311 USD |
1.4091 USD |
1.4379 USD |
1.4091 USD |
| 2022-06-11 |
1.4509 USD |
1,470.8192 GHST |
1.4529 USD |
1.4300 USD |
1.4607 USD |
1.4326 USD |
| 2022-06-10 |
1.4602 USD |
1,502.7681 GHST |
1.4719 USD |
1.4391 USD |
1.4719 USD |
1.4587 USD |
| 2022-06-09 |
1.4732 USD |
463.2704 GHST |
1.4653 USD |
1.4590 USD |
1.4887 USD |
1.4590 USD |
| 2022-06-08 |
1.4877 USD |
2,938.3885 GHST |
1.4890 USD |
1.4666 USD |
1.4958 USD |
1.4666 USD |
| 2022-06-07 |
1.4779 USD |
5,843.1759 GHST |
1.4723 USD |
1.4660 USD |
1.5084 USD |
1.4858 USD |
| 2022-06-06 |
1.5012 USD |
1,296.5206 GHST |
1.5110 USD |
1.4838 USD |
1.5150 USD |
1.4908 USD |
| 2022-06-05 |
1.4821 USD |
8,709.5503 GHST |
1.4728 USD |
1.4728 USD |
1.4968 USD |
1.4906 USD |
| 2022-06-04 |
1.4916 USD |
384.5987 GHST |
1.4835 USD |
1.4630 USD |
1.4944 USD |
1.4869 USD |
| 2022-06-03 |
1.4853 USD |
3,729.0627 GHST |
1.5131 USD |
1.4774 USD |
1.5131 USD |
1.4930 USD |
| 2022-06-02 |
1.5404 USD |
16,934.9474 GHST |
1.4881 USD |
1.4756 USD |
1.5758 USD |
1.5058 USD |
| 2022-06-01 |
1.4722 USD |
5,473.3037 GHST |
1.4993 USD |
1.2578 USD |
1.5191 USD |
1.4842 USD |
| 2022-05-31 |
1.5055 USD |
12,988.3657 GHST |
1.5154 USD |
1.4899 USD |
1.5154 USD |
1.5028 USD |
| 2022-05-30 |
1.5045 USD |
42,395.8205 GHST |
1.5015 USD |
1.4811 USD |
1.5221 USD |
1.5221 USD |
| 2022-05-29 |
1.4849 USD |
8,548.6429 GHST |
1.4725 USD |
1.4529 USD |
1.4988 USD |
1.4887 USD |
| 2022-05-28 |
1.4795 USD |
14,563.2768 GHST |
1.4801 USD |
1.4658 USD |
1.4933 USD |
1.4658 USD |
| 2022-05-27 |
1.4684 USD |
340,661.7789 GHST |
1.5249 USD |
1.4183 USD |
1.5297 USD |
1.4768 USD |
| 2022-05-26 |
1.5316 USD |
27,308.0027 GHST |
1.5395 USD |
1.5186 USD |
1.5544 USD |
1.5350 USD |
| 2022-05-25 |
1.5398 USD |
12,993.1235 GHST |
1.5503 USD |
1.5315 USD |
1.5543 USD |
1.5418 USD |
| 2022-05-24 |
1.5377 USD |
285,825.3110 GHST |
1.5547 USD |
1.5250 USD |
1.5620 USD |
1.5540 USD |
| 2022-05-23 |
1.5555 USD |
4,996.3164 GHST |
1.5628 USD |
1.5310 USD |
1.5628 USD |
1.5310 USD |
| 2022-05-22 |
1.5571 USD |
3,403.6970 GHST |
1.5718 USD |
1.5238 USD |
1.6314 USD |
1.5696 USD |
| 2022-05-21 |
1.5752 USD |
11,207.6729 GHST |
1.5722 USD |
1.5566 USD |
1.5861 USD |
1.5738 USD |
| 2022-05-20 |
1.5869 USD |
8,721.1418 GHST |
1.6106 USD |
1.5657 USD |
1.6151 USD |
1.5748 USD |
| 2022-05-19 |
1.5790 USD |
19,133.3659 GHST |
1.5685 USD |
1.5685 USD |
1.6198 USD |
1.6067 USD |
| 2022-05-18 |
1.5884 USD |
117,663.8893 GHST |
1.5711 USD |
1.5507 USD |
1.7302 USD |
1.5692 USD |
| 2022-05-17 |
1.5744 USD |
2,145.4825 GHST |
1.5785 USD |
1.5513 USD |
1.5915 USD |
1.5652 USD |
| 2022-05-16 |
1.5623 USD |
14,373.5096 GHST |
1.5933 USD |
1.5526 USD |
1.5933 USD |
1.5778 USD |
| 2022-05-15 |
1.6138 USD |
122,950.1334 GHST |
1.5959 USD |
1.5671 USD |
1.7107 USD |
1.5856 USD |
| 2022-05-14 |
1.6072 USD |
2,541.2722 GHST |
1.5815 USD |
1.5815 USD |
1.6225 USD |
1.5991 USD |
| 2022-05-13 |
1.6145 USD |
6,249.7998 GHST |
1.6042 USD |
1.5736 USD |
1.6393 USD |
1.5736 USD |
| 2022-05-12 |
1.5974 USD |
288,544.4529 GHST |
1.6887 USD |
1.5572 USD |
1.7028 USD |
1.6014 USD |
| 2022-05-11 |
1.7089 USD |
127,261.1032 GHST |
1.7400 USD |
1.6670 USD |
1.8537 USD |
1.6670 USD |
| 2022-05-10 |
1.7462 USD |
209,265.7816 GHST |
1.7257 USD |
1.7124 USD |
2.5700 USD |
1.7443 USD |
| 2022-05-09 |
1.7604 USD |
10,541.6996 GHST |
1.7891 USD |
1.7411 USD |
1.8093 USD |
1.7513 USD |
| 2022-05-08 |
1.8035 USD |
5,477.6320 GHST |
1.8148 USD |
1.7862 USD |
1.8148 USD |
1.7978 USD |
| 2022-05-07 |
1.8114 USD |
6,474.3688 GHST |
1.8093 USD |
1.8060 USD |
1.8243 USD |
1.8129 USD |
| 2022-05-06 |
1.8289 USD |
2,116.6921 GHST |
1.8242 USD |
1.7642 USD |
1.8381 USD |
1.8211 USD |
| 2022-05-05 |
1.8192 USD |
13,110.9539 GHST |
1.8744 USD |
1.7504 USD |
1.8780 USD |
1.8336 USD |
| 2022-05-04 |
1.8580 USD |
988.8181 GHST |
1.7332 USD |
1.7317 USD |
1.8885 USD |
1.8606 USD |
| 2022-05-03 |
1.8482 USD |
1,321.7445 GHST |
1.8446 USD |
1.8278 USD |
1.8569 USD |
1.8306 USD |
| 2022-05-02 |
1.8410 USD |
4,622.9192 GHST |
1.8560 USD |
1.7794 USD |
1.8790 USD |
1.8596 USD |
| 2022-05-01 |
1.8519 USD |
8,316.8503 GHST |
1.8359 USD |
1.8359 USD |
1.8738 USD |
1.8463 USD |
| 2022-04-30 |
1.8646 USD |
724.9714 GHST |
1.8672 USD |
1.8343 USD |
1.8889 USD |
1.8431 USD |
| 2022-04-29 |
1.8631 USD |
6,639.5993 GHST |
1.8797 USD |
1.8487 USD |
1.8996 USD |
1.8592 USD |