Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-21 |
0.9932 USD |
4,800.1108 GHST |
1.0200 USD |
0.9804 USD |
1.0334 USD |
0.9999 USD |
| 2021-06-20 |
1.0036 USD |
11,642.3337 GHST |
1.0447 USD |
1.0017 USD |
1.0449 USD |
1.0346 USD |
| 2021-06-19 |
1.0395 USD |
1,684.0734 GHST |
1.0304 USD |
1.0269 USD |
1.0878 USD |
1.0269 USD |
| 2021-06-18 |
1.0658 USD |
1,076.9766 GHST |
1.0479 USD |
1.0239 USD |
1.1058 USD |
1.0239 USD |
| 2021-06-17 |
1.0760 USD |
7,484.3625 GHST |
1.1000 USD |
1.0442 USD |
1.1438 USD |
1.0510 USD |
| 2021-06-16 |
1.0965 USD |
2,661.2699 GHST |
1.0530 USD |
1.0530 USD |
1.1000 USD |
1.1000 USD |
| 2021-06-15 |
1.0854 USD |
2,830.7389 GHST |
1.0879 USD |
1.0547 USD |
1.0950 USD |
1.0950 USD |
| 2021-06-14 |
1.1048 USD |
17,665.1359 GHST |
1.0577 USD |
1.0321 USD |
1.1900 USD |
1.0808 USD |
| 2021-06-13 |
1.0342 USD |
2,018.3465 GHST |
1.0656 USD |
1.0324 USD |
1.0656 USD |
1.0324 USD |
| 2021-06-12 |
1.0419 USD |
1,954.9948 GHST |
1.0604 USD |
1.0213 USD |
1.0658 USD |
1.0337 USD |
| 2021-06-11 |
1.0695 USD |
8,915.5057 GHST |
1.0113 USD |
1.0113 USD |
1.0801 USD |
1.0375 USD |
| 2021-06-10 |
1.0243 USD |
15,433.5923 GHST |
1.0278 USD |
1.0132 USD |
1.0859 USD |
1.0567 USD |
| 2021-06-09 |
1.0337 USD |
9,199.8520 GHST |
1.0411 USD |
1.0040 USD |
1.0680 USD |
1.0203 USD |
| 2021-06-08 |
1.0047 USD |
11,070.9156 GHST |
1.0202 USD |
0.9854 USD |
1.0818 USD |
0.9901 USD |
| 2021-06-07 |
1.0697 USD |
14,670.0265 GHST |
1.0102 USD |
1.0102 USD |
1.1270 USD |
1.0501 USD |
| 2021-06-06 |
1.0626 USD |
7,775.4157 GHST |
1.0788 USD |
1.0301 USD |
1.1697 USD |
1.0700 USD |
| 2021-06-05 |
1.0212 USD |
6,953.4274 GHST |
1.0573 USD |
1.0000 USD |
1.0788 USD |
1.0101 USD |
| 2021-06-04 |
1.0548 USD |
3,298.6987 GHST |
1.0801 USD |
1.0071 USD |
1.0801 USD |
1.0247 USD |
| 2021-06-03 |
1.0722 USD |
7,246.3879 GHST |
1.0703 USD |
1.0501 USD |
1.0839 USD |
1.0555 USD |