Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
1.1268 USD |
6,889.7429 GHST |
1.1138 USD |
1.0755 USD |
1.1437 USD |
1.1390 USD |
| 2024-03-16 |
1.1676 USD |
9,041.0952 GHST |
1.1931 USD |
1.1174 USD |
1.2142 USD |
1.1302 USD |
| 2024-03-15 |
1.2023 USD |
9,092.7235 GHST |
1.2055 USD |
1.1512 USD |
1.2541 USD |
1.1661 USD |
| 2024-03-14 |
1.2162 USD |
10,549.9181 GHST |
1.2556 USD |
1.1588 USD |
1.2592 USD |
1.1904 USD |
| 2024-03-13 |
1.2445 USD |
18,243.5433 GHST |
1.2055 USD |
1.1930 USD |
1.2664 USD |
1.2520 USD |
| 2024-03-12 |
1.1869 USD |
22,808.6100 GHST |
1.1959 USD |
1.1257 USD |
1.2168 USD |
1.1837 USD |
| 2024-03-11 |
1.1914 USD |
18,824.9223 GHST |
1.2230 USD |
1.1764 USD |
1.2322 USD |
1.1999 USD |
| 2024-03-10 |
1.2322 USD |
26,106.7044 GHST |
1.2003 USD |
1.1778 USD |
1.2800 USD |
1.2315 USD |
| 2024-03-09 |
1.1986 USD |
7,774.9637 GHST |
1.1510 USD |
1.1384 USD |
1.2398 USD |
1.2091 USD |
| 2024-03-08 |
1.1284 USD |
14,168.1998 GHST |
1.0873 USD |
1.0678 USD |
1.1751 USD |
1.1441 USD |
| 2024-03-07 |
1.0713 USD |
5,902.6483 GHST |
1.0631 USD |
1.0377 USD |
1.0886 USD |
1.0886 USD |
| 2024-03-06 |
1.0370 USD |
16,758.1951 GHST |
1.0229 USD |
0.9903 USD |
1.0578 USD |
1.0558 USD |
| 2024-03-05 |
1.0620 USD |
31,813.7170 GHST |
1.0880 USD |
0.9869 USD |
1.0996 USD |
1.0204 USD |
| 2024-03-04 |
1.0980 USD |
8,427.3997 GHST |
1.1180 USD |
1.0654 USD |
1.1221 USD |
1.0729 USD |
| 2024-03-03 |
1.1179 USD |
11,526.2375 GHST |
1.1045 USD |
1.0991 USD |
1.1771 USD |
1.1200 USD |
| 2024-03-02 |
1.0666 USD |
14,761.7990 GHST |
1.0658 USD |
1.0468 USD |
1.0917 USD |
1.0781 USD |
| 2024-03-01 |
1.0504 USD |
5,776.5463 GHST |
1.0283 USD |
1.0283 USD |
1.0600 USD |
1.0600 USD |
| 2024-02-29 |
1.0486 USD |
12,562.9348 GHST |
1.0708 USD |
1.0233 USD |
1.0774 USD |
1.0409 USD |
| 2024-02-28 |
1.0743 USD |
10,347.8398 GHST |
1.0440 USD |
1.0413 USD |
1.1011 USD |
1.0489 USD |
| 2024-02-27 |
1.0441 USD |
6,675.6880 GHST |
1.0580 USD |
1.0255 USD |
1.0666 USD |
1.0277 USD |
| 2024-02-26 |
1.0552 USD |
3,402.3051 GHST |
1.0367 USD |
1.0367 USD |
1.0655 USD |
1.0542 USD |
| 2024-02-25 |
1.0364 USD |
5,190.9372 GHST |
1.0384 USD |
1.0227 USD |
1.0471 USD |
1.0351 USD |
| 2024-02-24 |
1.0491 USD |
5,750.6477 GHST |
1.0463 USD |
1.0369 USD |
1.0530 USD |
1.0440 USD |
| 2024-02-23 |
1.0492 USD |
3,077.8811 GHST |
1.0523 USD |
1.0351 USD |
1.0635 USD |
1.0494 USD |
| 2024-02-22 |
1.0317 USD |
951.8989 GHST |
1.0120 USD |
1.0120 USD |
1.0510 USD |
1.0510 USD |
| 2024-02-21 |
1.0032 USD |
3,334.3358 GHST |
1.0339 USD |
1.0008 USD |
1.0339 USD |
1.0028 USD |
| 2024-02-20 |
1.0167 USD |
5,481.8422 GHST |
1.0255 USD |
0.9927 USD |
1.0439 USD |
1.0439 USD |
| 2024-02-19 |
1.0321 USD |
3,485.1249 GHST |
1.0252 USD |
1.0233 USD |
1.0455 USD |
1.0278 USD |
| 2024-02-18 |
1.0299 USD |
3,744.2495 GHST |
1.0206 USD |
1.0147 USD |
1.0436 USD |
1.0416 USD |
| 2024-02-17 |
1.0255 USD |
18,094.1523 GHST |
1.0170 USD |
0.9909 USD |
1.0270 USD |
1.0258 USD |
| 2024-02-16 |
1.0184 USD |
3,263.9832 GHST |
1.0347 USD |
1.0022 USD |
1.0416 USD |
1.0145 USD |
| 2024-02-15 |
1.0376 USD |
12,242.7025 GHST |
0.9964 USD |
0.9923 USD |
1.0760 USD |
1.0405 USD |
| 2024-02-14 |
0.9903 USD |
3,213.3595 GHST |
0.9786 USD |
0.9715 USD |
1.0172 USD |
0.9934 USD |
| 2024-02-13 |
0.9834 USD |
12,000.1492 GHST |
1.0099 USD |
0.9629 USD |
1.0136 USD |
0.9765 USD |
| 2024-02-12 |
1.0195 USD |
19,758.2674 GHST |
0.9712 USD |
0.9553 USD |
1.0496 USD |
1.0121 USD |
| 2024-02-11 |
0.9739 USD |
726.0540 GHST |
0.9716 USD |
0.9633 USD |
0.9797 USD |
0.9707 USD |
| 2024-02-10 |
0.9720 USD |
747.3062 GHST |
0.9783 USD |
0.9522 USD |
0.9783 USD |
0.9754 USD |
| 2024-02-09 |
0.9685 USD |
3,274.1246 GHST |
0.9486 USD |
0.9433 USD |
1.0329 USD |
0.9829 USD |
| 2024-02-08 |
0.9335 USD |
1,699.5412 GHST |
0.9206 USD |
0.9206 USD |
0.9417 USD |
0.9417 USD |
| 2024-02-07 |
0.9090 USD |
785.5358 GHST |
0.9091 USD |
0.8995 USD |
0.9147 USD |
0.9147 USD |
| 2024-02-06 |
0.8991 USD |
5,386.5430 GHST |
0.9061 USD |
0.8855 USD |
0.9061 USD |
0.8984 USD |
| 2024-02-05 |
0.8827 USD |
13,125.2710 GHST |
0.8912 USD |
0.8723 USD |
0.9023 USD |
0.8995 USD |
| 2024-02-04 |
0.8934 USD |
888.5760 GHST |
0.8881 USD |
0.8879 USD |
0.9022 USD |
0.8955 USD |
| 2024-02-03 |
0.9002 USD |
2,414.6506 GHST |
0.9045 USD |
0.8898 USD |
0.9140 USD |
0.8898 USD |
| 2024-02-02 |
0.9166 USD |
1,227.8709 GHST |
0.9240 USD |
0.8989 USD |
0.9259 USD |
0.9149 USD |
| 2024-02-01 |
0.9268 USD |
11,231.5438 GHST |
0.9298 USD |
0.9154 USD |
0.9335 USD |
0.9297 USD |
| 2024-01-31 |
0.9857 USD |
15,381.9338 GHST |
0.9738 USD |
0.9371 USD |
1.0353 USD |
0.9394 USD |
| 2024-01-30 |
1.0216 USD |
29,476.6749 GHST |
0.9338 USD |
0.9241 USD |
1.0601 USD |
0.9873 USD |
| 2024-01-29 |
0.9255 USD |
226.4592 GHST |
0.9238 USD |
0.9142 USD |
0.9306 USD |
0.9276 USD |
| 2024-01-28 |
0.9362 USD |
1,452.3668 GHST |
0.9485 USD |
0.9182 USD |
0.9485 USD |
0.9182 USD |