Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
0.9295 USD |
1,172.2285 GHST |
0.9220 USD |
0.9127 USD |
0.9561 USD |
0.9561 USD |
| 2024-01-26 |
0.9231 USD |
5,319.6154 GHST |
0.9031 USD |
0.9031 USD |
0.9240 USD |
0.9145 USD |
| 2024-01-25 |
0.9002 USD |
4,472.0660 GHST |
0.9129 USD |
0.8833 USD |
0.9129 USD |
0.9104 USD |
| 2024-01-24 |
0.9081 USD |
3,754.6482 GHST |
0.9190 USD |
0.8830 USD |
0.9381 USD |
0.9069 USD |
| 2024-01-23 |
0.9573 USD |
6,759.6204 GHST |
0.9532 USD |
0.9240 USD |
1.0382 USD |
0.9240 USD |
| 2024-01-22 |
0.9357 USD |
246.7830 GHST |
0.9637 USD |
0.9258 USD |
0.9637 USD |
0.9258 USD |
| 2024-01-21 |
0.9650 USD |
2,143.5507 GHST |
0.9527 USD |
0.9387 USD |
0.9728 USD |
0.9670 USD |
| 2024-01-20 |
0.9515 USD |
934.9456 GHST |
0.9577 USD |
0.9488 USD |
0.9623 USD |
0.9554 USD |
| 2024-01-19 |
0.9516 USD |
3,804.7073 GHST |
0.9966 USD |
0.9326 USD |
1.0100 USD |
0.9577 USD |
| 2024-01-18 |
1.0223 USD |
752.1955 GHST |
1.0294 USD |
1.0010 USD |
1.0369 USD |
1.0105 USD |
| 2024-01-17 |
1.0590 USD |
4,103.7304 GHST |
1.0674 USD |
1.0337 USD |
1.0674 USD |
1.0356 USD |
| 2024-01-16 |
1.0534 USD |
884.4364 GHST |
1.0419 USD |
1.0211 USD |
1.0752 USD |
1.0587 USD |
| 2024-01-15 |
1.0168 USD |
2,639.2799 GHST |
1.0400 USD |
0.9911 USD |
1.0675 USD |
1.0405 USD |
| 2024-01-14 |
1.0629 USD |
11,336.0819 GHST |
1.0607 USD |
1.0000 USD |
1.1100 USD |
1.0240 USD |
| 2024-01-13 |
1.0533 USD |
4,258.8255 GHST |
0.9764 USD |
0.9763 USD |
1.1209 USD |
1.0843 USD |
| 2024-01-12 |
1.0178 USD |
3,303.4489 GHST |
1.0141 USD |
0.9761 USD |
1.0490 USD |
0.9761 USD |
| 2024-01-11 |
1.0200 USD |
2,269.9458 GHST |
1.0076 USD |
1.0010 USD |
1.0433 USD |
1.0142 USD |
| 2024-01-10 |
0.9263 USD |
5,032.5125 GHST |
0.9262 USD |
0.9112 USD |
0.9985 USD |
0.9985 USD |
| 2024-01-09 |
0.9559 USD |
5,201.5865 GHST |
0.9732 USD |
0.9226 USD |
0.9798 USD |
0.9421 USD |