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