Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-10 |
1.8207 USD |
61,660.0619 GHST |
1.7941 USD |
1.7501 USD |
1.8807 USD |
1.8361 USD |
| 2021-08-09 |
1.7781 USD |
19,640.2510 GHST |
1.7490 USD |
1.7442 USD |
1.8119 USD |
1.7694 USD |
| 2021-08-08 |
1.7972 USD |
9,618.9385 GHST |
1.8330 USD |
1.7595 USD |
1.8433 USD |
1.7922 USD |
| 2021-08-07 |
1.8818 USD |
193,496.5935 GHST |
1.8793 USD |
1.7942 USD |
2.5100 USD |
1.8265 USD |
| 2021-08-06 |
1.8709 USD |
46,878.1411 GHST |
1.9000 USD |
1.8500 USD |
1.9169 USD |
1.8772 USD |
| 2021-08-05 |
1.9845 USD |
138,645.5362 GHST |
1.9599 USD |
1.9000 USD |
2.0535 USD |
1.9387 USD |
| 2021-08-04 |
1.9049 USD |
74,213.0927 GHST |
1.8823 USD |
1.8337 USD |
1.9775 USD |
1.9625 USD |
| 2021-08-03 |
1.8996 USD |
33,231.7471 GHST |
1.9444 USD |
1.8585 USD |
1.9797 USD |
1.8898 USD |
| 2021-08-02 |
1.9597 USD |
132,503.6193 GHST |
1.7148 USD |
1.7148 USD |
2.0678 USD |
1.9514 USD |
| 2021-08-01 |
1.6990 USD |
78,118.4192 GHST |
1.6000 USD |
1.5947 USD |
1.7739 USD |
1.7211 USD |
| 2021-07-31 |
1.6252 USD |
170,134.6956 GHST |
1.6819 USD |
1.6000 USD |
1.6963 USD |
1.6064 USD |
| 2021-07-30 |
1.5850 USD |
51,985.5353 GHST |
1.6649 USD |
1.5518 USD |
1.6835 USD |
1.6835 USD |
| 2021-07-29 |
1.7415 USD |
116,624.2619 GHST |
1.7992 USD |
1.6275 USD |
1.8020 USD |
1.6706 USD |
| 2021-07-28 |
1.8337 USD |
144,542.4923 GHST |
1.7777 USD |
1.7122 USD |
1.9322 USD |
1.8209 USD |
| 2021-07-27 |
1.6219 USD |
268,285.4409 GHST |
1.5225 USD |
1.4355 USD |
1.8318 USD |
1.7517 USD |
| 2021-07-26 |
1.4685 USD |
174,751.9962 GHST |
1.3695 USD |
1.3664 USD |
1.9900 USD |
1.4932 USD |
| 2021-07-25 |
1.1943 USD |
16,677.9577 GHST |
1.1784 USD |
1.1584 USD |
1.2636 USD |
1.2514 USD |
| 2021-07-24 |
1.1705 USD |
106,175.3905 GHST |
1.1323 USD |
1.1300 USD |
1.1936 USD |
1.1695 USD |
| 2021-07-23 |
1.1272 USD |
1,993.9018 GHST |
1.1223 USD |
1.1118 USD |
1.1367 USD |
1.1367 USD |
| 2021-07-22 |
1.1285 USD |
89,422.9137 GHST |
1.0902 USD |
1.0902 USD |
1.1500 USD |
1.1157 USD |
| 2021-07-21 |
1.1062 USD |
65,976.5237 GHST |
1.0550 USD |
1.0550 USD |
1.1247 USD |
1.0800 USD |
| 2021-07-20 |
1.0727 USD |
2,144.5314 GHST |
1.0832 USD |
1.0563 USD |
1.0832 USD |
1.0563 USD |
| 2021-07-19 |
1.0918 USD |
188.0303 GHST |
1.1180 USD |
1.0829 USD |
1.1180 USD |
1.0839 USD |
| 2021-07-18 |
1.1129 USD |
53,117.7966 GHST |
1.1216 USD |
1.1096 USD |
1.1216 USD |
1.1159 USD |
| 2021-07-17 |
1.1072 USD |
91.6379 GHST |
1.0901 USD |
1.0901 USD |
1.1254 USD |
1.1254 USD |
| 2021-07-16 |
1.1679 USD |
10,481.2439 GHST |
1.1874 USD |
1.1164 USD |
1.1907 USD |
1.1166 USD |
| 2021-07-15 |
1.1699 USD |
17,109.1187 GHST |
1.0630 USD |
1.0630 USD |
1.2153 USD |
1.2019 USD |
| 2021-07-14 |
1.0401 USD |
4,569.2236 GHST |
1.0033 USD |
1.0033 USD |
1.0698 USD |
1.0633 USD |
| 2021-07-13 |
1.0204 USD |
3,937.9641 GHST |
1.0148 USD |
1.0148 USD |
1.0366 USD |
1.0359 USD |
| 2021-07-12 |
1.0328 USD |
15,460.8565 GHST |
1.0440 USD |
1.0083 USD |
1.0529 USD |
1.0083 USD |
| 2021-07-11 |
1.0169 USD |
175.2367 GHST |
1.0182 USD |
0.9738 USD |
1.0182 USD |
0.9738 USD |
| 2021-07-10 |
1.0382 USD |
1,480.2275 GHST |
0.9800 USD |
0.9800 USD |
1.0475 USD |
1.0475 USD |
| 2021-07-09 |
0.9958 USD |
107.0535 GHST |
0.9866 USD |
0.9866 USD |
1.0203 USD |
1.0203 USD |
| 2021-07-08 |
0.9994 USD |
7,878.8174 GHST |
1.0207 USD |
0.9866 USD |
1.0208 USD |
1.0099 USD |
| 2021-07-07 |
1.0247 USD |
20,794.7241 GHST |
1.0243 USD |
1.0025 USD |
1.0384 USD |
1.0197 USD |
| 2021-07-06 |
1.0002 USD |
155.7340 GHST |
1.0023 USD |
0.9944 USD |
1.0023 USD |
0.9944 USD |
| 2021-07-05 |
0.9645 USD |
3,536.2174 GHST |
0.9543 USD |
0.9543 USD |
0.9959 USD |
0.9797 USD |
| 2021-07-04 |
0.9829 USD |
608.0644 GHST |
0.9511 USD |
0.9473 USD |
0.9869 USD |
0.9793 USD |
| 2021-07-03 |
0.9552 USD |
794.9182 GHST |
0.9549 USD |
0.9549 USD |
0.9810 USD |
0.9810 USD |
| 2021-07-02 |
0.9554 USD |
3,169.7432 GHST |
0.9732 USD |
0.9403 USD |
0.9750 USD |
0.9453 USD |
| 2021-07-01 |
0.9476 USD |
289.8600 GHST |
0.9412 USD |
0.9412 USD |
0.9602 USD |
0.9495 USD |
| 2021-06-30 |
0.9442 USD |
8,594.2472 GHST |
0.9430 USD |
0.9400 USD |
0.9537 USD |
0.9400 USD |
| 2021-06-29 |
0.9532 USD |
4,838.4915 GHST |
0.9376 USD |
0.9376 USD |
0.9600 USD |
0.9600 USD |
| 2021-06-28 |
0.9551 USD |
3,767.1338 GHST |
0.9344 USD |
0.9326 USD |
0.9720 USD |
0.9393 USD |
| 2021-06-27 |
0.9311 USD |
856.1362 GHST |
0.9274 USD |
0.9274 USD |
0.9627 USD |
0.9296 USD |
| 2021-06-26 |
0.9371 USD |
1,266.7974 GHST |
0.9266 USD |
0.9266 USD |
0.9578 USD |
0.9578 USD |
| 2021-06-25 |
0.9480 USD |
654.2782 GHST |
0.9725 USD |
0.9351 USD |
0.9725 USD |
0.9351 USD |
| 2021-06-24 |
0.9654 USD |
5,259.8715 GHST |
0.9804 USD |
0.9434 USD |
0.9804 USD |
0.9626 USD |
| 2021-06-23 |
0.9582 USD |
3,148.8579 GHST |
0.9400 USD |
0.9301 USD |
0.9782 USD |
0.9769 USD |
| 2021-06-22 |
0.9211 USD |
6,784.7683 GHST |
0.9301 USD |
0.9001 USD |
0.9733 USD |
0.9101 USD |