Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
0.8757 USD |
3,539.0948 GHST |
0.8510 USD |
0.8510 USD |
0.9019 USD |
0.8881 USD |
| 2024-09-13 |
0.8370 USD |
9,399.7216 GHST |
0.8379 USD |
0.8201 USD |
0.8701 USD |
0.8685 USD |
| 2024-09-12 |
0.8543 USD |
5,292.3739 GHST |
0.8696 USD |
0.8491 USD |
0.8696 USD |
0.8512 USD |
| 2024-09-11 |
0.8569 USD |
5,896.3653 GHST |
0.8653 USD |
0.8433 USD |
0.8815 USD |
0.8586 USD |
| 2024-09-10 |
0.8630 USD |
289.7236 GHST |
0.8628 USD |
0.8603 USD |
0.8661 USD |
0.8630 USD |
| 2024-09-09 |
0.8551 USD |
3,927.1474 GHST |
0.8551 USD |
0.8523 USD |
0.8630 USD |
0.8583 USD |
| 2024-09-08 |
0.8432 USD |
54.9059 GHST |
0.8481 USD |
0.8388 USD |
0.8481 USD |
0.8441 USD |
| 2024-09-07 |
0.8365 USD |
759.8572 GHST |
0.8309 USD |
0.8263 USD |
0.8562 USD |
0.8307 USD |
| 2024-09-06 |
0.8381 USD |
192.3888 GHST |
0.8533 USD |
0.8329 USD |
0.8588 USD |
0.8330 USD |
| 2024-09-05 |
0.8842 USD |
2,144.8441 GHST |
0.8886 USD |
0.8553 USD |
0.8886 USD |
0.8553 USD |
| 2024-09-04 |
0.8909 USD |
8,958.6794 GHST |
0.8739 USD |
0.8656 USD |
0.9038 USD |
0.8951 USD |
| 2024-09-03 |
0.8895 USD |
848.8901 GHST |
0.9245 USD |
0.8806 USD |
0.9281 USD |
0.8806 USD |
| 2024-09-02 |
0.9052 USD |
94.3296 GHST |
0.8871 USD |
0.8871 USD |
0.9153 USD |
0.9153 USD |
| 2024-09-01 |
0.8835 USD |
2,663.9741 GHST |
0.8801 USD |
0.8590 USD |
0.9008 USD |
0.8734 USD |
| 2024-08-31 |
0.9291 USD |
282.4714 GHST |
0.9467 USD |
0.9025 USD |
0.9542 USD |
0.9026 USD |
| 2024-08-30 |
0.9249 USD |
2,327.0693 GHST |
0.9241 USD |
0.8900 USD |
0.9360 USD |
0.9360 USD |
| 2024-08-29 |
0.9490 USD |
2,262.7420 GHST |
0.8999 USD |
0.8998 USD |
0.9846 USD |
0.9118 USD |
| 2024-08-28 |
0.8848 USD |
1,845.3104 GHST |
0.8744 USD |
0.8727 USD |
0.9126 USD |
0.8800 USD |
| 2024-08-27 |
0.9367 USD |
7,816.9268 GHST |
0.9514 USD |
0.8785 USD |
0.9892 USD |
0.8785 USD |
| 2024-08-26 |
0.9871 USD |
12,674.9499 GHST |
1.0000 USD |
0.9504 USD |
1.0725 USD |
0.9504 USD |
| 2024-08-25 |
0.9891 USD |
19,588.3019 GHST |
1.0015 USD |
0.9529 USD |
1.0096 USD |
0.9861 USD |
| 2024-08-24 |
1.0362 USD |
8,835.4956 GHST |
1.0446 USD |
1.0170 USD |
1.0519 USD |
1.0430 USD |
| 2024-08-23 |
1.0150 USD |
7,164.7871 GHST |
1.0026 USD |
0.9825 USD |
1.0446 USD |
1.0446 USD |
| 2024-08-22 |
1.0012 USD |
4,261.1002 GHST |
1.0249 USD |
0.9628 USD |
1.0420 USD |
0.9819 USD |
| 2024-08-21 |
1.0364 USD |
34,005.1333 GHST |
0.9429 USD |
0.9189 USD |
1.2102 USD |
1.0065 USD |
| 2024-08-20 |
0.8896 USD |
10,031.3173 GHST |
0.8651 USD |
0.8497 USD |
0.9146 USD |
0.8800 USD |
| 2024-08-19 |
0.8417 USD |
1,699.5388 GHST |
0.8197 USD |
0.8196 USD |
0.9388 USD |
0.8483 USD |
| 2024-08-18 |
0.8560 USD |
6,794.8418 GHST |
0.8184 USD |
0.8023 USD |
0.8985 USD |
0.8599 USD |
| 2024-08-17 |
0.8292 USD |
6,805.6612 GHST |
0.7992 USD |
0.7918 USD |
0.8413 USD |
0.8101 USD |
| 2024-08-16 |
0.7770 USD |
1,861.6253 GHST |
0.7732 USD |
0.7686 USD |
0.8440 USD |
0.8029 USD |
| 2024-08-15 |
0.8071 USD |
9,587.1929 GHST |
0.7973 USD |
0.7729 USD |
0.8218 USD |
0.7729 USD |
| 2024-08-14 |
0.8133 USD |
2,512.8936 GHST |
0.8190 USD |
0.7975 USD |
0.8316 USD |
0.8000 USD |
| 2024-08-13 |
0.8065 USD |
4,666.5817 GHST |
0.8389 USD |
0.8009 USD |
0.8506 USD |
0.8176 USD |
| 2024-08-12 |
0.8188 USD |
7,549.1657 GHST |
0.8164 USD |
0.7885 USD |
0.8381 USD |
0.8381 USD |
| 2024-08-11 |
0.8250 USD |
84.5212 GHST |
0.8344 USD |
0.8178 USD |
0.8344 USD |
0.8203 USD |
| 2024-08-10 |
0.8300 USD |
3,373.1357 GHST |
0.8258 USD |
0.8087 USD |
0.8377 USD |
0.8277 USD |
| 2024-08-09 |
0.8091 USD |
4,063.4257 GHST |
0.8146 USD |
0.8018 USD |
0.8288 USD |
0.8018 USD |
| 2024-08-08 |
0.8395 USD |
5,312.7783 GHST |
0.7650 USD |
0.7648 USD |
0.9015 USD |
0.8346 USD |
| 2024-08-07 |
0.7565 USD |
2,850.7555 GHST |
0.7671 USD |
0.7371 USD |
0.7786 USD |
0.7543 USD |
| 2024-08-06 |
0.7718 USD |
9,682.8069 GHST |
0.7630 USD |
0.7577 USD |
0.7875 USD |
0.7771 USD |
| 2024-08-05 |
0.7818 USD |
10,028.1686 GHST |
0.8068 USD |
0.7171 USD |
0.8149 USD |
0.7807 USD |
| 2024-08-04 |
0.9047 USD |
3,347.9896 GHST |
0.9131 USD |
0.8350 USD |
0.9277 USD |
0.8617 USD |
| 2024-08-03 |
0.9245 USD |
9,797.3695 GHST |
0.9587 USD |
0.8939 USD |
0.9746 USD |
0.9007 USD |
| 2024-08-02 |
0.9677 USD |
494.6074 GHST |
1.0061 USD |
0.9516 USD |
1.0061 USD |
0.9719 USD |
| 2024-08-01 |
0.9918 USD |
771.2107 GHST |
1.0162 USD |
0.9560 USD |
1.0162 USD |
1.0109 USD |
| 2024-07-31 |
1.0585 USD |
1,772.0660 GHST |
1.0389 USD |
1.0281 USD |
1.0706 USD |
1.0395 USD |
| 2024-07-30 |
1.0591 USD |
594.8357 GHST |
1.0683 USD |
1.0380 USD |
1.0683 USD |
1.0442 USD |
| 2024-07-29 |
1.0813 USD |
428.0089 GHST |
1.0913 USD |
1.0737 USD |
1.0955 USD |
1.0859 USD |
| 2024-07-28 |
1.0640 USD |
1,313.5376 GHST |
1.0575 USD |
1.0466 USD |
1.0760 USD |
1.0635 USD |
| 2024-07-27 |
1.0838 USD |
294.1848 GHST |
1.0756 USD |
1.0635 USD |
1.0912 USD |
1.0635 USD |