Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
1.2627 USD |
494.6104 GHST |
1.2652 USD |
1.2556 USD |
1.2652 USD |
1.2646 USD |
| 2024-06-24 |
1.2532 USD |
6,553.5490 GHST |
1.2598 USD |
1.2322 USD |
1.2615 USD |
1.2600 USD |
| 2024-06-23 |
1.2843 USD |
766.3628 GHST |
1.3021 USD |
1.2593 USD |
1.3044 USD |
1.2593 USD |
| 2024-06-22 |
1.2762 USD |
15,398.6662 GHST |
1.2859 USD |
1.2737 USD |
1.3024 USD |
1.2989 USD |
| 2024-06-21 |
1.2641 USD |
5,496.7923 GHST |
1.2978 USD |
1.2550 USD |
1.3056 USD |
1.2736 USD |
| 2024-06-20 |
1.2641 USD |
13.4702 GHST |
1.2560 USD |
1.2560 USD |
1.2711 USD |
1.2711 USD |
| 2024-06-19 |
1.2637 USD |
5,025.6165 GHST |
1.2854 USD |
1.2541 USD |
1.2940 USD |
1.2725 USD |
| 2024-06-18 |
1.2442 USD |
25,064.4091 GHST |
1.3427 USD |
1.2121 USD |
1.3427 USD |
1.2569 USD |
| 2024-06-17 |
1.4038 USD |
8,539.6074 GHST |
1.4857 USD |
1.3465 USD |
1.4857 USD |
1.3879 USD |
| 2024-06-16 |
1.4686 USD |
256.9427 GHST |
1.4488 USD |
1.4488 USD |
1.4869 USD |
1.4869 USD |
| 2024-06-15 |
1.4503 USD |
4,766.4198 GHST |
1.4480 USD |
1.4454 USD |
1.4810 USD |
1.4810 USD |
| 2024-06-14 |
1.4609 USD |
5,948.6145 GHST |
1.5219 USD |
1.4166 USD |
1.5450 USD |
1.4245 USD |
| 2024-06-13 |
1.5730 USD |
9,732.4678 GHST |
1.6212 USD |
1.5205 USD |
1.6259 USD |
1.5205 USD |
| 2024-06-12 |
1.6323 USD |
22,787.3961 GHST |
1.6710 USD |
1.5957 USD |
1.7215 USD |
1.6277 USD |
| 2024-06-11 |
1.6005 USD |
36,569.3915 GHST |
1.5868 USD |
1.5122 USD |
1.7317 USD |
1.6643 USD |
| 2024-06-10 |
1.6513 USD |
4,626.8587 GHST |
1.6821 USD |
1.6098 USD |
1.6821 USD |
1.6324 USD |
| 2024-06-09 |
1.6782 USD |
1,874.5222 GHST |
1.7228 USD |
1.6559 USD |
1.7228 USD |
1.6846 USD |
| 2024-06-08 |
1.9240 USD |
16,959.7753 GHST |
1.9169 USD |
1.7072 USD |
2.2309 USD |
1.7194 USD |
| 2024-06-07 |
1.9125 USD |
33,445.8327 GHST |
1.7329 USD |
1.7329 USD |
2.0810 USD |
1.8718 USD |
| 2024-06-06 |
1.7629 USD |
3,658.8542 GHST |
1.7463 USD |
1.7206 USD |
1.8114 USD |
1.7345 USD |
| 2024-06-05 |
1.7977 USD |
18,556.4540 GHST |
1.7814 USD |
1.6866 USD |
1.8711 USD |
1.7495 USD |
| 2024-06-04 |
1.8005 USD |
12,022.6280 GHST |
1.9440 USD |
1.7311 USD |
1.9440 USD |
1.7645 USD |
| 2024-06-03 |
1.8843 USD |
87,655.0519 GHST |
1.6154 USD |
1.6083 USD |
2.1874 USD |
1.9022 USD |
| 2024-06-02 |
1.6091 USD |
6,563.9182 GHST |
1.5940 USD |
1.5681 USD |
1.6599 USD |
1.6222 USD |
| 2024-06-01 |
1.6074 USD |
8,266.1741 GHST |
1.5781 USD |
1.5599 USD |
1.7000 USD |
1.6166 USD |
| 2024-05-31 |
1.6653 USD |
22,164.5858 GHST |
1.6120 USD |
1.5958 USD |
1.7357 USD |
1.6005 USD |
| 2024-05-30 |
1.6127 USD |
6,414.9708 GHST |
1.5542 USD |
1.5350 USD |
1.6555 USD |
1.5957 USD |
| 2024-05-29 |
1.5713 USD |
2,228.3362 GHST |
1.5576 USD |
1.5484 USD |
1.6059 USD |
1.5718 USD |
| 2024-05-28 |
1.6252 USD |
7,858.8297 GHST |
1.5680 USD |
1.5346 USD |
1.7306 USD |
1.5600 USD |
| 2024-05-27 |
1.5873 USD |
27,261.2558 GHST |
1.5775 USD |
1.5427 USD |
1.6109 USD |
1.5789 USD |
| 2024-05-26 |
1.5909 USD |
22,893.5158 GHST |
1.5495 USD |
1.5382 USD |
1.6242 USD |
1.5851 USD |
| 2024-05-25 |
1.5682 USD |
10,988.8765 GHST |
1.5427 USD |
1.5358 USD |
1.6007 USD |
1.5579 USD |
| 2024-05-24 |
1.5330 USD |
6,164.5314 GHST |
1.5534 USD |
1.5050 USD |
1.5619 USD |
1.5215 USD |
| 2024-05-23 |
1.5912 USD |
56,014.4682 GHST |
1.6414 USD |
1.4870 USD |
1.6551 USD |
1.5463 USD |
| 2024-05-22 |
1.6588 USD |
95,266.8219 GHST |
1.7395 USD |
1.6272 USD |
1.7395 USD |
1.6694 USD |
| 2024-05-21 |
1.7913 USD |
4,626.3706 GHST |
1.7758 USD |
1.7578 USD |
1.8333 USD |
1.8129 USD |
| 2024-05-20 |
1.7323 USD |
6,331.3177 GHST |
1.6643 USD |
1.6625 USD |
1.7756 USD |
1.7756 USD |
| 2024-05-19 |
1.6796 USD |
1,752.3427 GHST |
1.7052 USD |
1.6345 USD |
1.7158 USD |
1.6346 USD |
| 2024-05-18 |
1.7422 USD |
5,150.0498 GHST |
1.7665 USD |
1.7172 USD |
1.7848 USD |
1.7193 USD |
| 2024-05-17 |
1.7772 USD |
4,525.2371 GHST |
1.7375 USD |
1.7344 USD |
1.8122 USD |
1.7680 USD |
| 2024-05-16 |
1.7625 USD |
9,150.8549 GHST |
1.7652 USD |
1.7174 USD |
1.7994 USD |
1.7174 USD |
| 2024-05-15 |
1.7188 USD |
3,507.5695 GHST |
1.6493 USD |
1.6414 USD |
1.7725 USD |
1.7672 USD |
| 2024-05-14 |
1.6698 USD |
4,872.1410 GHST |
1.7170 USD |
1.6484 USD |
1.7212 USD |
1.6526 USD |
| 2024-05-13 |
1.7035 USD |
4,460.2600 GHST |
1.7252 USD |
1.6662 USD |
1.7496 USD |
1.7262 USD |
| 2024-05-12 |
1.7478 USD |
7,102.9023 GHST |
1.7420 USD |
1.7257 USD |
1.7573 USD |
1.7276 USD |
| 2024-05-11 |
1.7860 USD |
2,397.8450 GHST |
1.7647 USD |
1.7592 USD |
1.8089 USD |
1.7592 USD |
| 2024-05-10 |
1.7841 USD |
4,630.5853 GHST |
1.8422 USD |
1.7252 USD |
1.8576 USD |
1.7339 USD |
| 2024-05-09 |
1.8070 USD |
18,144.6333 GHST |
1.7744 USD |
1.7159 USD |
2.0575 USD |
1.8500 USD |
| 2024-05-08 |
1.8143 USD |
26,363.9697 GHST |
1.8897 USD |
1.7583 USD |
1.9314 USD |
1.7585 USD |
| 2024-05-07 |
1.9389 USD |
14,710.3855 GHST |
1.8089 USD |
1.8016 USD |
2.0255 USD |
1.9780 USD |