Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-07 |
2.0773 USD |
10,126.8525 GHST |
2.0826 USD |
2.0614 USD |
2.1008 USD |
2.0742 USD |
| 2022-02-06 |
2.0605 USD |
3,284.3009 GHST |
2.0588 USD |
2.0441 USD |
2.0833 USD |
2.0832 USD |
| 2022-02-05 |
2.0716 USD |
8,855.3667 GHST |
2.0454 USD |
2.0301 USD |
2.0969 USD |
2.0385 USD |
| 2022-02-04 |
2.0141 USD |
4,653.8139 GHST |
2.0116 USD |
1.9986 USD |
2.0452 USD |
2.0121 USD |
| 2022-02-03 |
2.0123 USD |
5,158.4523 GHST |
2.0119 USD |
2.0011 USD |
2.0355 USD |
2.0025 USD |
| 2022-02-02 |
2.0137 USD |
2,194.4660 GHST |
2.0412 USD |
1.9947 USD |
2.0412 USD |
2.0126 USD |
| 2022-02-01 |
2.0423 USD |
5,618.4300 GHST |
2.0225 USD |
2.0110 USD |
2.0589 USD |
2.0385 USD |
| 2022-01-31 |
2.0327 USD |
9,918.6340 GHST |
1.9909 USD |
1.9909 USD |
2.0606 USD |
2.0216 USD |
| 2022-01-30 |
2.0130 USD |
1,657.8083 GHST |
2.0376 USD |
1.9752 USD |
2.0376 USD |
2.0049 USD |
| 2022-01-29 |
2.0104 USD |
6,671.3526 GHST |
2.0079 USD |
1.9941 USD |
2.0355 USD |
2.0343 USD |
| 2022-01-28 |
1.9795 USD |
8,105.0467 GHST |
2.0012 USD |
1.9627 USD |
2.0012 USD |
1.9857 USD |
| 2022-01-27 |
1.9956 USD |
3,654.6065 GHST |
1.9992 USD |
1.9792 USD |
2.0150 USD |
1.9835 USD |
| 2022-01-26 |
2.0101 USD |
5,944.3229 GHST |
2.0284 USD |
1.9811 USD |
2.0467 USD |
1.9843 USD |
| 2022-01-25 |
1.9931 USD |
11,389.9884 GHST |
1.9973 USD |
1.9800 USD |
2.0338 USD |
1.9907 USD |
| 2022-01-24 |
2.0050 USD |
47,670.9076 GHST |
2.0636 USD |
1.9886 USD |
2.0636 USD |
1.9961 USD |
| 2022-01-23 |
2.0583 USD |
10,087.1259 GHST |
2.0443 USD |
2.0323 USD |
2.0749 USD |
2.0527 USD |
| 2022-01-22 |
2.1542 USD |
33,884.6098 GHST |
2.0805 USD |
2.0333 USD |
2.5600 USD |
2.0465 USD |
| 2022-01-21 |
2.0943 USD |
17,826.5869 GHST |
2.1020 USD |
2.0628 USD |
2.1656 USD |
2.0857 USD |
| 2022-01-20 |
2.1392 USD |
2,776.4701 GHST |
2.1348 USD |
2.1256 USD |
2.1492 USD |
2.1278 USD |
| 2022-01-19 |
2.1635 USD |
1,172.3546 GHST |
2.1945 USD |
2.1392 USD |
2.2025 USD |
2.1392 USD |
| 2022-01-18 |
2.1715 USD |
5,196.8298 GHST |
2.1620 USD |
2.1469 USD |
2.2032 USD |
2.2032 USD |
| 2022-01-17 |
2.1577 USD |
3,317.5122 GHST |
2.1733 USD |
2.1346 USD |
2.1885 USD |
2.1402 USD |
| 2022-01-16 |
2.1855 USD |
7,825.7559 GHST |
2.1878 USD |
2.1708 USD |
2.2037 USD |
2.1792 USD |
| 2022-01-15 |
2.2154 USD |
9,870.8927 GHST |
2.1943 USD |
2.1943 USD |
2.2361 USD |
2.2153 USD |
| 2022-01-14 |
2.1945 USD |
7,215.1145 GHST |
2.1655 USD |
2.1632 USD |
2.2083 USD |
2.1964 USD |
| 2022-01-13 |
2.1644 USD |
30,825.9381 GHST |
2.1793 USD |
2.1460 USD |
2.2073 USD |
2.1669 USD |
| 2022-01-12 |
2.1518 USD |
19,620.9748 GHST |
2.1551 USD |
2.1155 USD |
2.1786 USD |
2.1605 USD |
| 2022-01-11 |
2.1417 USD |
6,403.5609 GHST |
2.1452 USD |
2.1216 USD |
2.1762 USD |
2.1458 USD |
| 2022-01-10 |
2.1339 USD |
8,602.9121 GHST |
2.1197 USD |
2.1067 USD |
2.1492 USD |
2.1451 USD |
| 2022-01-09 |
2.1451 USD |
7,902.0111 GHST |
2.1213 USD |
2.1213 USD |
2.1781 USD |
2.1257 USD |
| 2022-01-08 |
2.1489 USD |
61,793.7556 GHST |
2.1283 USD |
2.1204 USD |
2.1604 USD |
2.1290 USD |
| 2022-01-07 |
2.1530 USD |
30,726.3929 GHST |
2.2220 USD |
2.1154 USD |
2.5000 USD |
2.1172 USD |
| 2022-01-06 |
2.2280 USD |
50,482.2060 GHST |
2.2485 USD |
2.2063 USD |
2.2531 USD |
2.2178 USD |
| 2022-01-05 |
2.2752 USD |
5,648.1182 GHST |
2.2716 USD |
2.2360 USD |
2.2939 USD |
2.2360 USD |
| 2022-01-04 |
2.2783 USD |
2,554.0849 GHST |
2.2727 USD |
2.2617 USD |
2.2893 USD |
2.2768 USD |
| 2022-01-03 |
2.2818 USD |
9,343.6491 GHST |
2.3086 USD |
2.2571 USD |
2.3173 USD |
2.2723 USD |
| 2022-01-02 |
2.3147 USD |
18,117.7305 GHST |
2.3234 USD |
2.3000 USD |
2.3415 USD |
2.3130 USD |
| 2022-01-01 |
2.3038 USD |
5,978.4460 GHST |
2.2881 USD |
2.2793 USD |
2.3267 USD |
2.3190 USD |
| 2021-12-31 |
2.3241 USD |
28,293.5893 GHST |
2.3406 USD |
2.2724 USD |
2.3555 USD |
2.2904 USD |
| 2021-12-30 |
2.3129 USD |
6,992.3325 GHST |
2.3076 USD |
2.2948 USD |
2.3336 USD |
2.3181 USD |
| 2021-12-29 |
2.3457 USD |
12,931.9968 GHST |
2.3547 USD |
2.3048 USD |
2.3555 USD |
2.3061 USD |
| 2021-12-28 |
2.3704 USD |
13,131.0170 GHST |
2.3945 USD |
2.3468 USD |
2.4108 USD |
2.3555 USD |
| 2021-12-27 |
2.4110 USD |
13,866.8959 GHST |
2.4075 USD |
2.3985 USD |
2.4267 USD |
2.3985 USD |
| 2021-12-26 |
2.4141 USD |
2,691.6564 GHST |
2.3848 USD |
2.3641 USD |
2.4233 USD |
2.4206 USD |
| 2021-12-25 |
2.3855 USD |
3,931.0825 GHST |
2.3825 USD |
2.3606 USD |
2.3928 USD |
2.3918 USD |
| 2021-12-24 |
2.4074 USD |
17,216.2559 GHST |
2.4342 USD |
2.3867 USD |
2.4372 USD |
2.3867 USD |
| 2021-12-23 |
2.4058 USD |
19,918.4915 GHST |
2.3880 USD |
2.3641 USD |
2.4334 USD |
2.4120 USD |
| 2021-12-22 |
2.3827 USD |
6,271.0838 GHST |
2.3930 USD |
2.3698 USD |
2.4026 USD |
2.3980 USD |
| 2021-12-21 |
2.3931 USD |
7,283.4598 GHST |
2.3598 USD |
2.3598 USD |
2.4092 USD |
2.3848 USD |
| 2021-12-20 |
2.3467 USD |
16,483.8793 GHST |
2.3461 USD |
2.3231 USD |
2.4025 USD |
2.3740 USD |