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