Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
1.0601 USD |
4,242.8696 GHST |
1.0384 USD |
1.0380 USD |
1.0628 USD |
1.0567 USD |
| 2024-07-25 |
1.0023 USD |
4,277.5536 GHST |
1.0220 USD |
0.9867 USD |
1.0220 USD |
0.9977 USD |
| 2024-07-24 |
1.0668 USD |
106.8347 GHST |
1.0578 USD |
1.0570 USD |
1.0789 USD |
1.0789 USD |
| 2024-07-23 |
1.0494 USD |
4,027.9549 GHST |
1.0589 USD |
1.0441 USD |
1.0706 USD |
1.0486 USD |
| 2024-07-22 |
1.0790 USD |
6,229.2233 GHST |
1.1029 USD |
1.0510 USD |
1.1229 USD |
1.0510 USD |
| 2024-07-21 |
1.1026 USD |
3,082.7250 GHST |
1.1270 USD |
1.0970 USD |
1.1270 USD |
1.1084 USD |
| 2024-07-20 |
1.1358 USD |
1,816.1147 GHST |
1.1346 USD |
1.1208 USD |
1.1414 USD |
1.1335 USD |
| 2024-07-19 |
1.0819 USD |
4,409.7469 GHST |
1.0784 USD |
1.0700 USD |
1.1303 USD |
1.1303 USD |
| 2024-07-18 |
1.1582 USD |
9,962.0454 GHST |
1.1326 USD |
1.0966 USD |
1.3080 USD |
1.0966 USD |
| 2024-07-17 |
1.1149 USD |
27,057.7663 GHST |
1.1291 USD |
1.1092 USD |
1.1364 USD |
1.1092 USD |
| 2024-07-16 |
1.1144 USD |
2,803.0454 GHST |
1.0676 USD |
1.0598 USD |
1.1267 USD |
1.1256 USD |
| 2024-07-15 |
1.0635 USD |
708.8620 GHST |
1.0526 USD |
1.0263 USD |
1.0873 USD |
1.0873 USD |
| 2024-07-14 |
1.0395 USD |
443.2362 GHST |
1.0403 USD |
1.0253 USD |
1.0460 USD |
1.0253 USD |
| 2024-07-13 |
1.0136 USD |
942.1466 GHST |
0.9893 USD |
0.9836 USD |
1.0667 USD |
1.0667 USD |
| 2024-07-12 |
0.9855 USD |
1,575.1811 GHST |
1.0036 USD |
0.9716 USD |
1.0036 USD |
0.9891 USD |
| 2024-07-11 |
1.0381 USD |
2,780.4906 GHST |
1.0418 USD |
1.0078 USD |
1.0720 USD |
1.0078 USD |
| 2024-07-10 |
1.0506 USD |
122.6087 GHST |
1.0488 USD |
1.0483 USD |
1.0634 USD |
1.0483 USD |
| 2024-07-09 |
1.0674 USD |
16.1798 GHST |
1.0730 USD |
1.0637 USD |
1.0730 USD |
1.0668 USD |
| 2024-07-08 |
1.0679 USD |
375.9465 GHST |
1.0473 USD |
1.0473 USD |
1.1037 USD |
1.0645 USD |
| 2024-07-07 |
1.0890 USD |
4,112.8483 GHST |
1.0940 USD |
1.0684 USD |
1.0968 USD |
1.0684 USD |
| 2024-07-06 |
1.0941 USD |
3,879.3351 GHST |
1.0838 USD |
1.0597 USD |
1.1120 USD |
1.1120 USD |
| 2024-07-05 |
1.0077 USD |
3,613.4557 GHST |
1.0708 USD |
0.9781 USD |
1.0708 USD |
1.0661 USD |
| 2024-07-04 |
1.1350 USD |
11,437.1944 GHST |
1.1516 USD |
1.0943 USD |
1.1860 USD |
1.1070 USD |
| 2024-07-03 |
1.2119 USD |
15,019.9732 GHST |
1.2015 USD |
1.1638 USD |
1.2517 USD |
1.1663 USD |
| 2024-07-02 |
1.1951 USD |
7,088.3120 GHST |
1.1919 USD |
1.1874 USD |
1.2062 USD |
1.2061 USD |
| 2024-07-01 |
1.2262 USD |
7,355.6486 GHST |
1.2355 USD |
1.1938 USD |
1.2429 USD |
1.2061 USD |
| 2024-06-30 |
1.2292 USD |
10,003.5271 GHST |
1.1674 USD |
1.1649 USD |
1.3006 USD |
1.2173 USD |
| 2024-06-29 |
1.1740 USD |
2,512.1217 GHST |
1.1684 USD |
1.1592 USD |
1.1912 USD |
1.1912 USD |
| 2024-06-28 |
1.2427 USD |
6,925.9031 GHST |
1.2455 USD |
1.1865 USD |
1.3221 USD |
1.1865 USD |
| 2024-06-27 |
1.2133 USD |
1,061.0136 GHST |
1.2028 USD |
1.1834 USD |
1.2532 USD |
1.2531 USD |
| 2024-06-26 |
1.2488 USD |
27,444.9756 GHST |
1.2646 USD |
1.1988 USD |
1.2646 USD |
1.2132 USD |
| 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 |