Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-30 |
2.4414 USD |
103,647.1321 GHST |
2.3348 USD |
2.3009 USD |
2.7864 USD |
2.4819 USD |
| 2021-10-29 |
2.2801 USD |
62,165.5206 GHST |
2.0489 USD |
2.0488 USD |
2.3700 USD |
2.3550 USD |
| 2021-10-28 |
2.0917 USD |
12,892.7403 GHST |
2.1135 USD |
2.0426 USD |
2.1861 USD |
2.0717 USD |
| 2021-10-27 |
2.0596 USD |
92,857.2558 GHST |
2.0100 USD |
1.9572 USD |
2.2611 USD |
2.1200 USD |
| 2021-10-26 |
1.9396 USD |
22,670.1386 GHST |
1.9002 USD |
1.8844 USD |
1.9952 USD |
1.9876 USD |
| 2021-10-25 |
1.8829 USD |
18,409.3288 GHST |
1.8503 USD |
1.8503 USD |
1.9150 USD |
1.9150 USD |
| 2021-10-24 |
1.8449 USD |
9,839.9244 GHST |
1.8777 USD |
1.8212 USD |
1.8777 USD |
1.8419 USD |
| 2021-10-23 |
1.8535 USD |
10,191.8933 GHST |
1.8312 USD |
1.8166 USD |
1.8758 USD |
1.8445 USD |
| 2021-10-22 |
1.7968 USD |
22,670.6192 GHST |
1.7949 USD |
1.7732 USD |
1.8117 USD |
1.8117 USD |
| 2021-10-21 |
1.7875 USD |
14,095.3933 GHST |
1.7827 USD |
1.7663 USD |
1.8203 USD |
1.7761 USD |
| 2021-10-20 |
1.7855 USD |
13,963.1708 GHST |
1.7648 USD |
1.7547 USD |
1.8100 USD |
1.7934 USD |
| 2021-10-19 |
1.7918 USD |
8,971.7759 GHST |
1.8078 USD |
1.7582 USD |
1.8273 USD |
1.7620 USD |
| 2021-10-18 |
1.9587 USD |
81,778.2881 GHST |
1.7172 USD |
1.7161 USD |
2.6390 USD |
1.7896 USD |
| 2021-10-17 |
1.7123 USD |
2,616.8686 GHST |
1.7208 USD |
1.7025 USD |
1.7473 USD |
1.7029 USD |
| 2021-10-16 |
1.7098 USD |
14,870.6063 GHST |
1.6936 USD |
1.6852 USD |
1.7718 USD |
1.6950 USD |
| 2021-10-15 |
1.6895 USD |
9,778.2053 GHST |
1.6629 USD |
1.6495 USD |
1.7116 USD |
1.6882 USD |
| 2021-10-14 |
1.6706 USD |
12,489.7427 GHST |
1.6652 USD |
1.6497 USD |
1.7142 USD |
1.6497 USD |
| 2021-10-13 |
1.6439 USD |
2,317.3375 GHST |
1.6425 USD |
1.6260 USD |
1.6683 USD |
1.6683 USD |
| 2021-10-12 |
1.6226 USD |
4,672.1592 GHST |
1.6394 USD |
1.6132 USD |
1.6542 USD |
1.6188 USD |
| 2021-10-11 |
1.6595 USD |
11,709.1030 GHST |
1.6319 USD |
1.6319 USD |
1.6633 USD |
1.6623 USD |
| 2021-10-10 |
1.6705 USD |
4,421.2807 GHST |
1.6656 USD |
1.6481 USD |
1.6829 USD |
1.6481 USD |
| 2021-10-09 |
1.6563 USD |
9,573.3063 GHST |
1.6528 USD |
1.6489 USD |
1.6755 USD |
1.6690 USD |
| 2021-10-08 |
1.6772 USD |
8,567.2951 GHST |
1.6541 USD |
1.6405 USD |
1.6900 USD |
1.6405 USD |
| 2021-10-07 |
1.6689 USD |
8,194.3791 GHST |
1.6495 USD |
1.6384 USD |
1.6825 USD |
1.6504 USD |
| 2021-10-06 |
1.6707 USD |
6,878.5369 GHST |
1.6955 USD |
1.6493 USD |
1.7041 USD |
1.6571 USD |
| 2021-10-05 |
1.6874 USD |
6,961.9132 GHST |
1.7006 USD |
1.6747 USD |
1.7137 USD |
1.6868 USD |
| 2021-10-04 |
1.6894 USD |
17,767.6641 GHST |
1.6203 USD |
1.5926 USD |
1.9000 USD |
1.6897 USD |
| 2021-10-03 |
1.6222 USD |
2,612.1071 GHST |
1.6234 USD |
1.6110 USD |
1.6236 USD |
1.6193 USD |
| 2021-10-02 |
1.6186 USD |
6,869.9818 GHST |
1.6251 USD |
1.6121 USD |
1.6462 USD |
1.6176 USD |
| 2021-10-01 |
1.6221 USD |
23,394.8249 GHST |
1.5747 USD |
1.5704 USD |
1.6789 USD |
1.6213 USD |
| 2021-09-30 |
1.5700 USD |
4,733.1577 GHST |
1.5663 USD |
1.5498 USD |
1.5866 USD |
1.5774 USD |