Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
1.8524 USD |
11,825.4963 GHST |
1.8658 USD |
1.8148 USD |
1.9327 USD |
1.8292 USD |
| 2024-05-05 |
1.8608 USD |
9,333.3121 GHST |
1.8475 USD |
1.8076 USD |
1.8925 USD |
1.8619 USD |
| 2024-05-04 |
1.8792 USD |
55,264.7821 GHST |
1.8536 USD |
1.8493 USD |
1.9000 USD |
1.8507 USD |
| 2024-05-03 |
1.8197 USD |
13,372.4754 GHST |
1.7760 USD |
1.7596 USD |
1.8692 USD |
1.8523 USD |
| 2024-05-02 |
1.7170 USD |
9,679.4987 GHST |
1.7013 USD |
1.6727 USD |
1.7994 USD |
1.7533 USD |
| 2024-05-01 |
1.6403 USD |
18,553.2839 GHST |
1.6706 USD |
1.5786 USD |
1.7164 USD |
1.6743 USD |
| 2024-04-30 |
1.7488 USD |
49,937.4071 GHST |
1.8689 USD |
1.6354 USD |
1.8689 USD |
1.7012 USD |
| 2024-04-29 |
1.9071 USD |
75,549.1510 GHST |
1.7110 USD |
1.6625 USD |
2.1008 USD |
1.8636 USD |
| 2024-04-28 |
1.7498 USD |
13,885.8852 GHST |
1.7994 USD |
1.7152 USD |
1.8348 USD |
1.7152 USD |
| 2024-04-27 |
1.7431 USD |
6,832.3581 GHST |
1.7556 USD |
1.7255 USD |
1.7818 USD |
1.7670 USD |
| 2024-04-26 |
1.8158 USD |
4,257.7010 GHST |
1.8071 USD |
1.7701 USD |
1.8666 USD |
1.7750 USD |
| 2024-04-25 |
1.8159 USD |
13,265.0494 GHST |
1.8576 USD |
1.7810 USD |
1.8627 USD |
1.8429 USD |
| 2024-04-24 |
1.9542 USD |
17,617.1478 GHST |
1.9598 USD |
1.8208 USD |
2.0297 USD |
1.8208 USD |
| 2024-04-23 |
1.9855 USD |
12,961.2177 GHST |
2.0534 USD |
1.9401 USD |
2.0776 USD |
1.9401 USD |
| 2024-04-22 |
2.1183 USD |
17,606.3404 GHST |
2.1504 USD |
2.0175 USD |
2.1880 USD |
2.0331 USD |
| 2024-04-21 |
2.0757 USD |
20,552.2069 GHST |
2.0657 USD |
2.0034 USD |
2.1673 USD |
2.1673 USD |
| 2024-04-20 |
2.0270 USD |
10,406.1864 GHST |
1.9679 USD |
1.9679 USD |
2.0969 USD |
2.0691 USD |
| 2024-04-19 |
1.9935 USD |
86,126.3973 GHST |
2.0331 USD |
1.8643 USD |
2.1320 USD |
1.9828 USD |
| 2024-04-18 |
2.0778 USD |
57,876.7633 GHST |
1.9507 USD |
1.9145 USD |
2.3461 USD |
2.0536 USD |
| 2024-04-17 |
2.0887 USD |
86,786.1681 GHST |
1.7322 USD |
1.6831 USD |
2.4300 USD |
2.0243 USD |
| 2024-04-16 |
1.6835 USD |
30,558.4874 GHST |
1.7437 USD |
1.6145 USD |
1.7608 USD |
1.7231 USD |
| 2024-04-15 |
1.8344 USD |
37,192.8785 GHST |
1.8845 USD |
1.7124 USD |
1.9819 USD |
1.7602 USD |
| 2024-04-14 |
1.8437 USD |
47,994.1120 GHST |
1.7333 USD |
1.6414 USD |
1.9334 USD |
1.8825 USD |
| 2024-04-13 |
1.9533 USD |
25,356.8080 GHST |
2.0734 USD |
1.6931 USD |
2.3253 USD |
1.6931 USD |
| 2024-04-12 |
2.2277 USD |
29,404.6017 GHST |
2.4522 USD |
2.0171 USD |
2.4664 USD |
2.0960 USD |
| 2024-04-11 |
2.5609 USD |
10,822.2329 GHST |
2.5221 USD |
2.4048 USD |
2.7535 USD |
2.4181 USD |
| 2024-04-10 |
2.5129 USD |
19,994.3594 GHST |
2.5416 USD |
2.4207 USD |
2.6294 USD |
2.5138 USD |
| 2024-04-09 |
2.7606 USD |
35,156.6244 GHST |
2.9979 USD |
2.5670 USD |
2.9979 USD |
2.6400 USD |
| 2024-04-08 |
2.9817 USD |
22,100.3343 GHST |
2.9469 USD |
2.9126 USD |
3.0500 USD |
3.0087 USD |
| 2024-04-07 |
2.9687 USD |
44,046.0018 GHST |
2.9788 USD |
2.9018 USD |
3.1530 USD |
3.0548 USD |
| 2024-04-06 |
3.0298 USD |
45,668.1859 GHST |
3.1222 USD |
2.9658 USD |
3.1518 USD |
3.0353 USD |
| 2024-04-05 |
3.1754 USD |
88,007.6371 GHST |
3.1682 USD |
2.8921 USD |
3.3696 USD |
3.1771 USD |
| 2024-04-04 |
3.1830 USD |
80,396.9299 GHST |
3.3094 USD |
2.9762 USD |
3.4557 USD |
3.1110 USD |
| 2024-04-03 |
2.9897 USD |
139,855.2963 GHST |
2.7426 USD |
2.5000 USD |
3.7500 USD |
3.6813 USD |
| 2024-04-02 |
3.0558 USD |
257,281.7270 GHST |
3.2409 USD |
2.7109 USD |
3.6647 USD |
2.7852 USD |
| 2024-04-01 |
3.0285 USD |
415,388.9507 GHST |
1.9494 USD |
1.9244 USD |
3.8562 USD |
3.2641 USD |
| 2024-03-31 |
1.9871 USD |
55,582.7143 GHST |
2.1740 USD |
1.9300 USD |
2.1821 USD |
1.9494 USD |
| 2024-03-30 |
2.1312 USD |
199,795.8504 GHST |
1.7471 USD |
1.7104 USD |
2.3902 USD |
2.0510 USD |
| 2024-03-29 |
1.5323 USD |
31,232.0289 GHST |
1.5408 USD |
1.4867 USD |
1.5789 USD |
1.5687 USD |
| 2024-03-28 |
1.6744 USD |
91,480.5511 GHST |
1.6259 USD |
1.5858 USD |
1.8312 USD |
1.5858 USD |
| 2024-03-27 |
1.5198 USD |
93,104.5913 GHST |
1.3700 USD |
1.3700 USD |
1.7579 USD |
1.5024 USD |
| 2024-03-26 |
1.4028 USD |
117,913.4960 GHST |
1.4410 USD |
1.2800 USD |
1.6227 USD |
1.3700 USD |
| 2024-03-25 |
1.4738 USD |
271,276.4677 GHST |
1.1397 USD |
1.1351 USD |
1.7422 USD |
1.4364 USD |
| 2024-03-24 |
1.1262 USD |
3,843.9656 GHST |
1.1048 USD |
1.0877 USD |
1.1398 USD |
1.1397 USD |
| 2024-03-23 |
1.1124 USD |
3,746.6646 GHST |
1.0919 USD |
1.0919 USD |
1.1296 USD |
1.1193 USD |
| 2024-03-22 |
1.0880 USD |
12,450.2348 GHST |
1.0962 USD |
1.0582 USD |
1.1085 USD |
1.0756 USD |
| 2024-03-21 |
1.1313 USD |
13,016.3135 GHST |
1.1263 USD |
1.0943 USD |
1.1656 USD |
1.1037 USD |
| 2024-03-20 |
1.0425 USD |
9,202.9731 GHST |
1.0147 USD |
0.9914 USD |
1.1107 USD |
1.1107 USD |
| 2024-03-19 |
1.0513 USD |
6,549.8495 GHST |
1.0648 USD |
1.0147 USD |
1.0719 USD |
1.0147 USD |
| 2024-03-18 |
1.0931 USD |
8,010.2782 GHST |
1.1271 USD |
1.0649 USD |
1.1271 USD |
1.0926 USD |