Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-18 |
2.3024 USD |
58,202.5227 GHST |
2.2912 USD |
2.2363 USD |
2.4163 USD |
2.2910 USD |
| 2021-11-17 |
2.2419 USD |
36,872.3078 GHST |
2.2401 USD |
2.1913 USD |
2.2980 USD |
2.2631 USD |
| 2021-11-16 |
2.2374 USD |
75,646.9988 GHST |
2.1593 USD |
2.1382 USD |
2.7205 USD |
2.2102 USD |
| 2021-11-15 |
2.2051 USD |
10,495.2693 GHST |
2.2350 USD |
2.1639 USD |
2.2350 USD |
2.1841 USD |
| 2021-11-14 |
2.2242 USD |
6,505.8996 GHST |
2.2263 USD |
2.2015 USD |
2.2447 USD |
2.2097 USD |
| 2021-11-13 |
2.2067 USD |
12,235.8675 GHST |
2.1515 USD |
2.1515 USD |
2.2477 USD |
2.2228 USD |
| 2021-11-12 |
2.1703 USD |
13,772.8103 GHST |
2.1900 USD |
2.1318 USD |
2.2300 USD |
2.1520 USD |
| 2021-11-11 |
2.1698 USD |
14,621.5486 GHST |
2.1347 USD |
2.1294 USD |
2.2263 USD |
2.1849 USD |
| 2021-11-10 |
2.1781 USD |
40,027.6468 GHST |
2.1952 USD |
2.1223 USD |
2.2003 USD |
2.1588 USD |
| 2021-11-09 |
2.1948 USD |
8,344.2912 GHST |
2.1938 USD |
2.1794 USD |
2.2216 USD |
2.1906 USD |
| 2021-11-08 |
2.2061 USD |
13,411.6305 GHST |
2.2150 USD |
2.1929 USD |
2.2164 USD |
2.2019 USD |
| 2021-11-07 |
2.2254 USD |
9,614.0412 GHST |
2.2372 USD |
2.2060 USD |
2.2450 USD |
2.2196 USD |
| 2021-11-06 |
2.2697 USD |
12,979.8943 GHST |
2.2565 USD |
2.2400 USD |
2.3278 USD |
2.2414 USD |
| 2021-11-05 |
2.3056 USD |
16,004.2818 GHST |
2.3591 USD |
2.2637 USD |
2.5492 USD |
2.2706 USD |
| 2021-11-04 |
2.2988 USD |
20,017.6363 GHST |
2.2962 USD |
2.2500 USD |
2.4287 USD |
2.4111 USD |
| 2021-11-03 |
2.3038 USD |
43,558.2556 GHST |
2.3227 USD |
2.2600 USD |
2.3579 USD |
2.2600 USD |
| 2021-11-02 |
2.3575 USD |
49,953.3227 GHST |
2.3018 USD |
2.2814 USD |
2.4923 USD |
2.3446 USD |
| 2021-11-01 |
2.3381 USD |
47,393.6599 GHST |
2.3500 USD |
2.2983 USD |
2.3993 USD |
2.3093 USD |
| 2021-10-31 |
2.4834 USD |
113,334.8931 GHST |
2.4705 USD |
2.3423 USD |
2.6521 USD |
2.3523 USD |