Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
1.5838 USD |
1,702.7094 GHST |
1.5758 USD |
1.5524 USD |
1.5869 USD |
1.5524 USD |
| 2021-09-28 |
1.5763 USD |
13,129.5941 GHST |
1.5678 USD |
1.5493 USD |
1.6027 USD |
1.5676 USD |
| 2021-09-27 |
1.5708 USD |
3,873.7682 GHST |
1.5920 USD |
1.5644 USD |
1.5920 USD |
1.5680 USD |
| 2021-09-26 |
1.5413 USD |
5,489.6480 GHST |
1.5682 USD |
1.4923 USD |
1.5919 USD |
1.5915 USD |
| 2021-09-25 |
1.5679 USD |
5,576.8666 GHST |
1.5594 USD |
1.5141 USD |
1.6017 USD |
1.5701 USD |
| 2021-09-24 |
1.6301 USD |
8,608.4543 GHST |
1.6553 USD |
1.5945 USD |
1.6553 USD |
1.6128 USD |
| 2021-09-23 |
1.6441 USD |
5,643.8247 GHST |
1.6481 USD |
1.6285 USD |
1.6557 USD |
1.6328 USD |
| 2021-09-22 |
1.6243 USD |
8,974.6692 GHST |
1.6334 USD |
1.6138 USD |
1.6361 USD |
1.6361 USD |
| 2021-09-21 |
1.6451 USD |
17,176.8428 GHST |
1.6139 USD |
1.5939 USD |
1.7503 USD |
1.6416 USD |
| 2021-09-20 |
1.6935 USD |
24,533.2618 GHST |
1.6666 USD |
1.6307 USD |
2.1000 USD |
1.6522 USD |
| 2021-09-19 |
1.6858 USD |
5,028.7671 GHST |
1.7068 USD |
1.6765 USD |
1.7068 USD |
1.6867 USD |
| 2021-09-18 |
1.7058 USD |
2,621.6985 GHST |
1.7516 USD |
1.6927 USD |
1.7516 USD |
1.7038 USD |
| 2021-09-17 |
1.7100 USD |
2,888.9696 GHST |
1.7358 USD |
1.6902 USD |
1.7370 USD |
1.7069 USD |
| 2021-09-16 |
1.7217 USD |
7,117.6383 GHST |
1.7329 USD |
1.6978 USD |
1.7398 USD |
1.7366 USD |
| 2021-09-15 |
1.7097 USD |
10,544.6047 GHST |
1.7072 USD |
1.6960 USD |
1.7391 USD |
1.7249 USD |
| 2021-09-14 |
1.7056 USD |
2,628.3253 GHST |
1.7132 USD |
1.6919 USD |
1.7162 USD |
1.6964 USD |
| 2021-09-13 |
1.7183 USD |
8,044.6112 GHST |
1.7005 USD |
1.6815 USD |
1.7433 USD |
1.7079 USD |
| 2021-09-12 |
1.7427 USD |
9,920.5723 GHST |
1.7089 USD |
1.7061 USD |
1.7840 USD |
1.7061 USD |
| 2021-09-11 |
1.7175 USD |
12,479.2881 GHST |
1.7126 USD |
1.7002 USD |
1.7615 USD |
1.7118 USD |
| 2021-09-10 |
1.7180 USD |
60,493.0397 GHST |
1.7767 USD |
1.7073 USD |
1.7767 USD |
1.7257 USD |
| 2021-09-09 |
1.7647 USD |
7,815.4107 GHST |
1.7360 USD |
1.7293 USD |
1.8014 USD |
1.7731 USD |
| 2021-09-08 |
1.7596 USD |
14,852.1052 GHST |
1.7648 USD |
1.7120 USD |
1.8171 USD |
1.7456 USD |
| 2021-09-07 |
1.8168 USD |
18,896.9990 GHST |
1.8730 USD |
1.6662 USD |
1.8754 USD |
1.7691 USD |
| 2021-09-06 |
1.8600 USD |
85,474.2694 GHST |
1.8537 USD |
1.8413 USD |
1.8881 USD |
1.8716 USD |
| 2021-09-05 |
1.8692 USD |
9,755.2904 GHST |
1.8840 USD |
1.8504 USD |
1.8883 USD |
1.8552 USD |
| 2021-09-04 |
1.8741 USD |
8,440.5262 GHST |
1.8440 USD |
1.8332 USD |
1.9203 USD |
1.8901 USD |
| 2021-09-03 |
1.8580 USD |
10,274.9005 GHST |
1.8575 USD |
1.8422 USD |
1.8829 USD |
1.8440 USD |
| 2021-09-02 |
1.8797 USD |
14,943.4218 GHST |
1.8974 USD |
1.8630 USD |
1.9212 USD |
1.8687 USD |
| 2021-09-01 |
1.8772 USD |
28,369.4009 GHST |
1.9005 USD |
1.8500 USD |
1.9047 USD |
1.8731 USD |
| 2021-08-31 |
1.9431 USD |
18,362.2503 GHST |
1.9638 USD |
1.9095 USD |
1.9666 USD |
1.9095 USD |
| 2021-08-30 |
2.0113 USD |
23,178.3201 GHST |
2.0000 USD |
1.9850 USD |
2.0344 USD |
1.9925 USD |
| 2021-08-29 |
2.0148 USD |
16,013.8495 GHST |
1.9960 USD |
1.9960 USD |
2.0433 USD |
2.0033 USD |
| 2021-08-28 |
2.0505 USD |
30,388.4883 GHST |
2.0617 USD |
1.9979 USD |
2.0655 USD |
2.0049 USD |
| 2021-08-27 |
2.0653 USD |
13,915.7155 GHST |
2.0813 USD |
2.0281 USD |
2.1341 USD |
2.0506 USD |
| 2021-08-26 |
2.0932 USD |
19,796.4286 GHST |
2.0367 USD |
1.9998 USD |
2.2594 USD |
2.1107 USD |
| 2021-08-25 |
2.0084 USD |
18,345.3420 GHST |
2.0305 USD |
1.9875 USD |
2.0781 USD |
2.0030 USD |
| 2021-08-24 |
2.0682 USD |
25,423.5940 GHST |
2.1183 USD |
2.0160 USD |
2.1194 USD |
2.0203 USD |
| 2021-08-23 |
2.1148 USD |
23,192.1452 GHST |
2.1004 USD |
2.0858 USD |
2.1491 USD |
2.1159 USD |
| 2021-08-22 |
2.0860 USD |
30,482.4663 GHST |
2.1005 USD |
2.0519 USD |
2.1071 USD |
2.0676 USD |
| 2021-08-21 |
2.1590 USD |
16,900.6059 GHST |
2.1793 USD |
2.1080 USD |
2.1905 USD |
2.1242 USD |
| 2021-08-20 |
2.2048 USD |
57,742.9767 GHST |
2.2420 USD |
2.1384 USD |
2.3406 USD |
2.1716 USD |
| 2021-08-19 |
2.2225 USD |
63,781.1985 GHST |
1.9839 USD |
1.9726 USD |
2.3623 USD |
2.2187 USD |
| 2021-08-18 |
2.0330 USD |
28,966.8650 GHST |
2.0682 USD |
1.9755 USD |
2.0682 USD |
2.0086 USD |
| 2021-08-17 |
2.1107 USD |
11,000.7137 GHST |
2.0856 USD |
2.0686 USD |
2.1502 USD |
2.0686 USD |
| 2021-08-16 |
2.1284 USD |
27,944.6591 GHST |
2.1535 USD |
2.0959 USD |
2.1646 USD |
2.0961 USD |
| 2021-08-15 |
2.1837 USD |
23,935.3860 GHST |
2.2260 USD |
2.1490 USD |
2.2317 USD |
2.1636 USD |
| 2021-08-14 |
2.2470 USD |
36,610.9795 GHST |
2.1680 USD |
2.1528 USD |
2.4007 USD |
2.2076 USD |
| 2021-08-13 |
2.0913 USD |
59,626.6828 GHST |
1.9301 USD |
1.9025 USD |
2.2500 USD |
2.1393 USD |
| 2021-08-12 |
1.8628 USD |
79,516.9537 GHST |
1.8535 USD |
1.8101 USD |
1.9441 USD |
1.8865 USD |
| 2021-08-11 |
1.8686 USD |
29,636.4090 GHST |
1.8433 USD |
1.8361 USD |
1.9359 USD |
1.8405 USD |