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