Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-19 |
2.3614 USD |
10,218.9806 GHST |
2.3903 USD |
2.3357 USD |
2.4030 USD |
2.3375 USD |
| 2021-12-18 |
2.4178 USD |
20,217.6355 GHST |
2.3962 USD |
2.3823 USD |
2.4355 USD |
2.3872 USD |
| 2021-12-17 |
2.3611 USD |
30,262.6396 GHST |
2.3848 USD |
2.3176 USD |
2.4005 USD |
2.3881 USD |
| 2021-12-16 |
2.3906 USD |
82,944.1114 GHST |
2.3878 USD |
2.3484 USD |
2.4217 USD |
2.3814 USD |
| 2021-12-15 |
2.3163 USD |
8,904.7037 GHST |
2.3388 USD |
2.2000 USD |
2.3742 USD |
2.3714 USD |
| 2021-12-14 |
2.3358 USD |
3,808.3319 GHST |
2.3347 USD |
2.3201 USD |
2.3460 USD |
2.3380 USD |
| 2021-12-13 |
2.3682 USD |
48,255.2272 GHST |
2.4100 USD |
2.3208 USD |
2.4103 USD |
2.3208 USD |
| 2021-12-12 |
2.4143 USD |
4,953.5184 GHST |
2.3944 USD |
2.3867 USD |
2.4366 USD |
2.4198 USD |
| 2021-12-11 |
2.3862 USD |
3,996.7510 GHST |
2.4244 USD |
2.3788 USD |
2.4367 USD |
2.3913 USD |
| 2021-12-10 |
2.4245 USD |
11,619.3874 GHST |
2.4260 USD |
2.3890 USD |
2.4746 USD |
2.4137 USD |
| 2021-12-09 |
2.4483 USD |
28,986.5400 GHST |
2.4721 USD |
2.4009 USD |
2.4721 USD |
2.4115 USD |
| 2021-12-08 |
2.4821 USD |
17,109.7617 GHST |
2.4730 USD |
2.4529 USD |
2.5232 USD |
2.4770 USD |
| 2021-12-07 |
2.5097 USD |
4,777.7253 GHST |
2.5127 USD |
2.4693 USD |
2.5336 USD |
2.4720 USD |
| 2021-12-06 |
2.4874 USD |
26,633.8437 GHST |
2.5060 USD |
2.4544 USD |
2.5289 USD |
2.4657 USD |
| 2021-12-05 |
2.5481 USD |
69,876.2054 GHST |
2.5850 USD |
2.5020 USD |
2.6115 USD |
2.5186 USD |
| 2021-12-04 |
2.5649 USD |
114,599.3254 GHST |
2.6991 USD |
2.3920 USD |
2.6991 USD |
2.5841 USD |
| 2021-12-03 |
2.7476 USD |
30,217.8490 GHST |
2.8523 USD |
2.7219 USD |
2.8523 USD |
2.7404 USD |
| 2021-12-02 |
2.8787 USD |
11,912.8307 GHST |
2.9146 USD |
2.8296 USD |
2.9869 USD |
2.8549 USD |
| 2021-12-01 |
2.9035 USD |
40,976.9470 GHST |
2.8957 USD |
2.8682 USD |
2.9353 USD |
2.8794 USD |
| 2021-11-30 |
2.8770 USD |
19,720.9338 GHST |
2.8909 USD |
2.8465 USD |
2.9144 USD |
2.8473 USD |
| 2021-11-29 |
2.8708 USD |
20,193.3487 GHST |
2.8525 USD |
2.8222 USD |
2.8902 USD |
2.8703 USD |
| 2021-11-28 |
2.7874 USD |
24,990.7270 GHST |
2.8294 USD |
2.7271 USD |
2.8674 USD |
2.8374 USD |
| 2021-11-27 |
2.8604 USD |
28,395.3973 GHST |
2.8606 USD |
2.7836 USD |
2.9416 USD |
2.7836 USD |
| 2021-11-26 |
2.8317 USD |
88,370.6422 GHST |
2.9567 USD |
2.7214 USD |
3.0672 USD |
2.9098 USD |
| 2021-11-25 |
3.0648 USD |
285,303.7401 GHST |
2.8492 USD |
2.7629 USD |
3.3999 USD |
2.9463 USD |
| 2021-11-24 |
2.7158 USD |
55,465.9182 GHST |
2.6376 USD |
2.5728 USD |
2.8747 USD |
2.8747 USD |
| 2021-11-23 |
2.6353 USD |
52,791.2606 GHST |
2.5925 USD |
2.5635 USD |
2.7109 USD |
2.6655 USD |
| 2021-11-22 |
2.5632 USD |
27,902.6208 GHST |
2.5722 USD |
2.5230 USD |
2.6693 USD |
2.5732 USD |
| 2021-11-21 |
2.7060 USD |
79,880.0156 GHST |
2.7897 USD |
2.5600 USD |
2.8823 USD |
2.5883 USD |
| 2021-11-20 |
2.6572 USD |
122,458.5076 GHST |
2.4406 USD |
2.4105 USD |
2.9560 USD |
2.7316 USD |
| 2021-11-19 |
2.3954 USD |
36,304.2230 GHST |
2.3520 USD |
2.3020 USD |
2.5504 USD |
2.4541 USD |