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