Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.9953 USD |
3,467.7823 GHST |
0.9940 USD |
0.9833 USD |
1.0123 USD |
0.9862 USD |
| 2023-12-08 |
0.9646 USD |
10,078.8369 GHST |
0.9469 USD |
0.9437 USD |
1.0225 USD |
0.9842 USD |
| 2023-12-07 |
0.9249 USD |
3,583.9681 GHST |
0.9363 USD |
0.9051 USD |
0.9521 USD |
0.9441 USD |
| 2023-12-06 |
0.9442 USD |
4,625.3159 GHST |
0.9477 USD |
0.9302 USD |
0.9654 USD |
0.9454 USD |
| 2023-12-05 |
0.9374 USD |
5,814.5755 GHST |
0.9177 USD |
0.9020 USD |
0.9647 USD |
0.9390 USD |
| 2023-12-04 |
0.8964 USD |
7,345.0667 GHST |
0.8851 USD |
0.8851 USD |
0.9333 USD |
0.9062 USD |
| 2023-12-03 |
0.8942 USD |
24,502.0161 GHST |
0.9048 USD |
0.8752 USD |
0.9103 USD |
0.8819 USD |
| 2023-12-02 |
0.8949 USD |
423.8187 GHST |
0.8892 USD |
0.8854 USD |
0.9139 USD |
0.9096 USD |
| 2023-12-01 |
0.8830 USD |
34,768.4491 GHST |
0.8497 USD |
0.8497 USD |
0.9009 USD |
0.8875 USD |
| 2023-11-30 |
0.8458 USD |
19,879.4334 GHST |
0.8335 USD |
0.8291 USD |
0.8549 USD |
0.8429 USD |
| 2023-11-29 |
0.8683 USD |
3,881.2298 GHST |
0.8725 USD |
0.8314 USD |
0.8842 USD |
0.8375 USD |
| 2023-11-28 |
0.8613 USD |
4,976.7099 GHST |
0.8790 USD |
0.8350 USD |
0.8796 USD |
0.8621 USD |
| 2023-11-27 |
0.8994 USD |
42,132.4062 GHST |
0.9319 USD |
0.8581 USD |
0.9837 USD |
0.8706 USD |
| 2023-11-26 |
1.0392 USD |
60,279.1898 GHST |
0.8833 USD |
0.8803 USD |
1.2014 USD |
0.9161 USD |
| 2023-11-25 |
0.8781 USD |
7,394.8029 GHST |
0.8388 USD |
0.8301 USD |
0.8815 USD |
0.8717 USD |
| 2023-11-24 |
0.8335 USD |
2,548.9480 GHST |
0.8256 USD |
0.8172 USD |
0.8433 USD |
0.8314 USD |
| 2023-11-23 |
0.8157 USD |
763.6444 GHST |
0.8042 USD |
0.8042 USD |
0.8286 USD |
0.8212 USD |
| 2023-11-22 |
0.7851 USD |
1,705.7534 GHST |
0.7702 USD |
0.7671 USD |
0.8020 USD |
0.7980 USD |
| 2023-11-21 |
0.7910 USD |
1,007.7649 GHST |
0.8282 USD |
0.7826 USD |
0.8282 USD |
0.7938 USD |
| 2023-11-20 |
0.8227 USD |
1,071.0610 GHST |
0.8198 USD |
0.8080 USD |
0.8323 USD |
0.8225 USD |
| 2023-11-19 |
0.8186 USD |
849.9925 GHST |
0.8137 USD |
0.8137 USD |
0.8306 USD |
0.8191 USD |
| 2023-11-18 |
0.8139 USD |
1,439.8090 GHST |
0.8295 USD |
0.8043 USD |
0.8295 USD |
0.8163 USD |
| 2023-11-17 |
0.8336 USD |
770.5077 GHST |
0.8397 USD |
0.8063 USD |
0.8529 USD |
0.8226 USD |
| 2023-11-16 |
0.8531 USD |
1,483.8782 GHST |
0.8644 USD |
0.8210 USD |
0.8721 USD |
0.8210 USD |
| 2023-11-15 |
0.8581 USD |
4,413.1218 GHST |
0.8318 USD |
0.8251 USD |
0.8682 USD |
0.8636 USD |
| 2023-11-14 |
0.8408 USD |
5,850.0963 GHST |
0.8430 USD |
0.8238 USD |
0.8563 USD |
0.8319 USD |
| 2023-11-13 |
0.8773 USD |
9,617.0907 GHST |
0.9006 USD |
0.8613 USD |
0.9020 USD |
0.8613 USD |
| 2023-11-12 |
0.8878 USD |
1,326.9917 GHST |
0.8744 USD |
0.8743 USD |
0.8989 USD |
0.8865 USD |
| 2023-11-11 |
0.8789 USD |
929.6626 GHST |
0.8817 USD |
0.8647 USD |
0.8882 USD |
0.8882 USD |
| 2023-11-10 |
0.8626 USD |
7,301.3372 GHST |
0.8681 USD |
0.8469 USD |
0.8821 USD |
0.8586 USD |
| 2023-11-09 |
0.8815 USD |
5,657.9445 GHST |
0.8949 USD |
0.8381 USD |
0.9067 USD |
0.8708 USD |
| 2023-11-08 |
0.8847 USD |
1,388.7244 GHST |
0.8741 USD |
0.8741 USD |
0.8981 USD |
0.8981 USD |
| 2023-11-07 |
0.8770 USD |
1,561.3814 GHST |
0.8919 USD |
0.8527 USD |
0.9053 USD |
0.8683 USD |
| 2023-11-06 |
0.8906 USD |
2,537.1462 GHST |
0.8603 USD |
0.8603 USD |
0.9214 USD |
0.9023 USD |
| 2023-11-05 |
0.8562 USD |
4,316.6764 GHST |
0.8544 USD |
0.8480 USD |
0.8671 USD |
0.8584 USD |
| 2023-11-04 |
0.8396 USD |
420.5575 GHST |
0.8252 USD |
0.8221 USD |
0.8507 USD |
0.8507 USD |
| 2023-11-03 |
0.8176 USD |
1,121.9195 GHST |
0.8222 USD |
0.8100 USD |
0.8305 USD |
0.8305 USD |
| 2023-11-02 |
0.8409 USD |
1,619.1961 GHST |
0.8484 USD |
0.8291 USD |
0.8579 USD |
0.8320 USD |
| 2023-11-01 |
0.8400 USD |
603.2941 GHST |
0.8397 USD |
0.8326 USD |
0.8447 USD |
0.8373 USD |
| 2023-10-31 |
0.8609 USD |
597.2860 GHST |
0.8707 USD |
0.8475 USD |
0.8746 USD |
0.8475 USD |
| 2023-10-30 |
0.8842 USD |
1,277.6763 GHST |
0.8782 USD |
0.8629 USD |
0.9187 USD |
0.8657 USD |
| 2023-10-29 |
0.8765 USD |
1,442.0624 GHST |
0.8397 USD |
0.8397 USD |
0.8906 USD |
0.8809 USD |
| 2023-10-28 |
0.8399 USD |
488.7266 GHST |
0.8360 USD |
0.8360 USD |
0.8453 USD |
0.8452 USD |
| 2023-10-27 |
0.8246 USD |
448.2896 GHST |
0.8176 USD |
0.8176 USD |
0.8372 USD |
0.8267 USD |
| 2023-10-26 |
0.8242 USD |
1,262.2699 GHST |
0.8354 USD |
0.8198 USD |
0.8359 USD |
0.8288 USD |
| 2023-10-25 |
0.8152 USD |
357.7983 GHST |
0.8134 USD |
0.8104 USD |
0.8218 USD |
0.8201 USD |
| 2023-10-24 |
0.8126 USD |
1,586.2792 GHST |
0.8071 USD |
0.8049 USD |
0.8203 USD |
0.8109 USD |
| 2023-10-23 |
0.7889 USD |
1,606.2012 GHST |
0.7991 USD |
0.7851 USD |
0.8046 USD |
0.8018 USD |
| 2023-10-22 |
0.7969 USD |
623.2709 GHST |
0.7931 USD |
0.7931 USD |
0.8025 USD |
0.8025 USD |
| 2023-10-21 |
0.7893 USD |
1,837.3013 GHST |
0.7931 USD |
0.7818 USD |
0.8111 USD |
0.7833 USD |