Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |