Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-28 |
1.8760 USD |
8,255.1034 GHST |
1.8761 USD |
1.8568 USD |
1.9240 USD |
1.8653 USD |
| 2022-04-27 |
1.8657 USD |
4,047.8188 GHST |
1.8542 USD |
1.8542 USD |
1.8788 USD |
1.8707 USD |
| 2022-04-26 |
1.9022 USD |
28,361.6021 GHST |
1.9048 USD |
1.8516 USD |
1.9145 USD |
1.8585 USD |
| 2022-04-25 |
1.8790 USD |
1,824.4989 GHST |
1.8743 USD |
1.8225 USD |
1.9750 USD |
1.9023 USD |
| 2022-04-24 |
1.8831 USD |
4,269.6685 GHST |
1.8935 USD |
1.8735 USD |
1.9041 USD |
1.8830 USD |
| 2022-04-23 |
1.8925 USD |
859.2510 GHST |
1.8875 USD |
1.8845 USD |
1.9086 USD |
1.8883 USD |
| 2022-04-22 |
1.8993 USD |
2,916.9205 GHST |
1.8997 USD |
1.8928 USD |
1.9111 USD |
1.8964 USD |
| 2022-04-21 |
1.9047 USD |
16,699.4828 GHST |
1.9294 USD |
1.8850 USD |
1.9436 USD |
1.8998 USD |
| 2022-04-20 |
1.9204 USD |
16,860.5509 GHST |
1.9242 USD |
1.9020 USD |
1.9305 USD |
1.9113 USD |
| 2022-04-19 |
1.9326 USD |
2,447.3350 GHST |
1.9417 USD |
1.9050 USD |
1.9444 USD |
1.9234 USD |
| 2022-04-18 |
1.9142 USD |
933.4850 GHST |
1.9098 USD |
1.9072 USD |
1.9405 USD |
1.9338 USD |
| 2022-04-17 |
1.9301 USD |
2,116.6846 GHST |
1.9316 USD |
1.9197 USD |
1.9316 USD |
1.9312 USD |
| 2022-04-16 |
1.9350 USD |
1,475.9998 GHST |
1.9293 USD |
1.9236 USD |
1.9544 USD |
1.9284 USD |
| 2022-04-15 |
1.9324 USD |
1,960.9303 GHST |
1.9331 USD |
1.9191 USD |
1.9428 USD |
1.9332 USD |
| 2022-04-14 |
1.9417 USD |
2,460.3873 GHST |
1.9526 USD |
1.9161 USD |
1.9664 USD |
1.9209 USD |
| 2022-04-13 |
1.9429 USD |
414.7660 GHST |
1.9516 USD |
1.9351 USD |
1.9623 USD |
1.9518 USD |
| 2022-04-12 |
1.9243 USD |
1,775.8272 GHST |
1.9405 USD |
1.9165 USD |
1.9649 USD |
1.9320 USD |
| 2022-04-11 |
1.9577 USD |
8,516.2211 GHST |
1.9661 USD |
1.9421 USD |
1.9801 USD |
1.9421 USD |
| 2022-04-10 |
1.9849 USD |
1,361.1927 GHST |
2.0073 USD |
1.9771 USD |
2.0073 USD |
1.9771 USD |
| 2022-04-09 |
2.0066 USD |
1,438.8392 GHST |
2.0155 USD |
1.9933 USD |
2.0155 USD |
2.0039 USD |
| 2022-04-08 |
2.0243 USD |
5,290.8696 GHST |
2.0199 USD |
2.0055 USD |
2.0305 USD |
2.0167 USD |
| 2022-04-07 |
2.0158 USD |
38,525.8015 GHST |
2.0111 USD |
2.0004 USD |
2.0380 USD |
2.0108 USD |
| 2022-04-06 |
2.0339 USD |
176,152.8117 GHST |
2.0636 USD |
2.0241 USD |
2.1496 USD |
2.0241 USD |
| 2022-04-05 |
2.0760 USD |
53,845.1317 GHST |
2.1300 USD |
2.0673 USD |
2.1300 USD |
2.0707 USD |
| 2022-04-04 |
2.1128 USD |
78,700.1432 GHST |
2.0919 USD |
2.0545 USD |
2.1348 USD |
2.1155 USD |
| 2022-04-03 |
2.0938 USD |
3,997.6491 GHST |
2.0758 USD |
2.0739 USD |
2.1166 USD |
2.1166 USD |
| 2022-04-02 |
2.1008 USD |
19,878.5665 GHST |
2.0998 USD |
2.0677 USD |
2.1094 USD |
2.0863 USD |
| 2022-04-01 |
2.0876 USD |
69,921.6911 GHST |
2.0663 USD |
2.0330 USD |
2.1225 USD |
2.1111 USD |
| 2022-03-31 |
2.1096 USD |
91,391.8443 GHST |
2.1187 USD |
2.0817 USD |
2.1279 USD |
2.1065 USD |
| 2022-03-30 |
2.0905 USD |
51,817.0705 GHST |
2.0421 USD |
2.0324 USD |
2.1086 USD |
2.1043 USD |