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