Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-25 |
0.4557 USD |
6,867.4486 GHST |
0.4645 USD |
0.4454 USD |
0.4661 USD |
0.4454 USD |
| 2025-05-24 |
0.4728 USD |
5,772.8365 GHST |
0.4796 USD |
0.4620 USD |
0.4823 USD |
0.4793 USD |
| 2025-05-23 |
0.5154 USD |
10,922.4171 GHST |
0.5456 USD |
0.4968 USD |
0.5526 USD |
0.5101 USD |
| 2025-05-22 |
0.5252 USD |
16,542.0954 GHST |
0.5162 USD |
0.5160 USD |
0.5490 USD |
0.5305 USD |
| 2025-05-21 |
0.5100 USD |
9,850.8776 GHST |
0.5052 USD |
0.4960 USD |
0.5161 USD |
0.5019 USD |
| 2025-05-20 |
0.4990 USD |
28,150.8254 GHST |
0.5076 USD |
0.4759 USD |
0.5188 USD |
0.5067 USD |
| 2025-05-19 |
0.5066 USD |
30,676.1205 GHST |
0.5339 USD |
0.4887 USD |
0.5339 USD |
0.5079 USD |
| 2025-05-18 |
0.5260 USD |
13,830.7523 GHST |
0.5278 USD |
0.5228 USD |
0.5373 USD |
0.5342 USD |
| 2025-05-17 |
0.5328 USD |
4,984.4659 GHST |
0.5492 USD |
0.5200 USD |
0.5492 USD |
0.5200 USD |
| 2025-05-16 |
0.5409 USD |
9,287.7047 GHST |
0.5399 USD |
0.5297 USD |
0.5509 USD |
0.5475 USD |
| 2025-05-15 |
0.5573 USD |
24,063.0829 GHST |
0.5913 USD |
0.5311 USD |
0.5914 USD |
0.5564 USD |
| 2025-05-14 |
0.5937 USD |
7,074.0981 GHST |
0.6158 USD |
0.5747 USD |
0.6158 USD |
0.5805 USD |
| 2025-05-13 |
0.5881 USD |
15,791.3038 GHST |
0.6102 USD |
0.5731 USD |
0.6189 USD |
0.6052 USD |
| 2025-05-12 |
0.6019 USD |
15,260.4604 GHST |
0.5791 USD |
0.5771 USD |
0.6327 USD |
0.6085 USD |
| 2025-05-11 |
0.5793 USD |
19,938.7081 GHST |
0.5711 USD |
0.5577 USD |
0.6041 USD |
0.5722 USD |
| 2025-05-10 |
0.5553 USD |
20,498.9751 GHST |
0.5325 USD |
0.5325 USD |
0.5901 USD |
0.5588 USD |
| 2025-05-09 |
0.4971 USD |
7,318.5030 GHST |
0.4894 USD |
0.4867 USD |
0.5142 USD |
0.5142 USD |
| 2025-05-08 |
0.4779 USD |
11,235.8397 GHST |
0.4427 USD |
0.4427 USD |
0.4911 USD |
0.4739 USD |
| 2025-05-07 |
0.4472 USD |
10,829.4813 GHST |
0.4463 USD |
0.4254 USD |
0.4638 USD |
0.4350 USD |
| 2025-05-06 |
0.4417 USD |
6,369.8253 GHST |
0.4578 USD |
0.4239 USD |
0.4578 USD |
0.4275 USD |
| 2025-05-05 |
0.4532 USD |
1,209.5181 GHST |
0.4567 USD |
0.4500 USD |
0.4594 USD |
0.4529 USD |
| 2025-05-04 |
0.4678 USD |
8,790.3242 GHST |
0.4724 USD |
0.4557 USD |
0.4801 USD |
0.4557 USD |
| 2025-05-03 |
0.4948 USD |
3,912.2491 GHST |
0.5046 USD |
0.4886 USD |
0.5076 USD |
0.4922 USD |
| 2025-05-02 |
0.5115 USD |
2,988.3755 GHST |
0.5136 USD |
0.5027 USD |
0.5204 USD |
0.5056 USD |
| 2025-05-01 |
0.5218 USD |
12,547.0245 GHST |
0.5121 USD |
0.5117 USD |
0.5350 USD |
0.5193 USD |
| 2025-04-30 |
0.5058 USD |
4,496.0849 GHST |
0.4973 USD |
0.4957 USD |
0.5198 USD |
0.5068 USD |
| 2025-04-29 |
0.5055 USD |
9,128.0894 GHST |
0.5063 USD |
0.4954 USD |
0.5215 USD |
0.4954 USD |
| 2025-04-28 |
0.4999 USD |
5,041.9062 GHST |
0.4961 USD |
0.4865 USD |
0.5119 USD |
0.5065 USD |
| 2025-04-27 |
0.5071 USD |
4,272.1192 GHST |
0.5313 USD |
0.4993 USD |
0.5313 USD |
0.5031 USD |
| 2025-04-26 |
0.5315 USD |
4,692.4264 GHST |
0.5219 USD |
0.5219 USD |
0.5393 USD |
0.5244 USD |
| 2025-04-25 |
0.5206 USD |
11,181.8925 GHST |
0.5175 USD |
0.5059 USD |
0.5347 USD |
0.5151 USD |
| 2025-04-24 |
0.5047 USD |
28,301.7535 GHST |
0.5080 USD |
0.4904 USD |
0.5168 USD |
0.5089 USD |
| 2025-04-23 |
0.4979 USD |
25,063.4175 GHST |
0.4884 USD |
0.4861 USD |
0.5110 USD |
0.5104 USD |
| 2025-04-22 |
0.4694 USD |
15,524.5300 GHST |
0.4700 USD |
0.4455 USD |
0.4836 USD |
0.4762 USD |
| 2025-04-21 |
0.4816 USD |
17,266.7539 GHST |
0.4765 USD |
0.4653 USD |
0.4938 USD |
0.4653 USD |
| 2025-04-20 |
0.4688 USD |
50,257.5538 GHST |
0.4475 USD |
0.4447 USD |
0.4912 USD |
0.4723 USD |
| 2025-04-19 |
0.4339 USD |
23,523.2432 GHST |
0.4092 USD |
0.4092 USD |
0.4526 USD |
0.4479 USD |
| 2025-04-18 |
0.4046 USD |
13,004.8620 GHST |
0.3924 USD |
0.3895 USD |
0.4108 USD |
0.4081 USD |
| 2025-04-17 |
0.3888 USD |
575.6068 GHST |
0.3898 USD |
0.3841 USD |
0.3931 USD |
0.3849 USD |
| 2025-04-16 |
0.3877 USD |
4,207.2234 GHST |
0.3903 USD |
0.3794 USD |
0.3949 USD |
0.3871 USD |
| 2025-04-15 |
0.4097 USD |
2,167.5998 GHST |
0.4118 USD |
0.4037 USD |
0.4149 USD |
0.4040 USD |
| 2025-04-14 |
0.4056 USD |
19,334.8819 GHST |
0.4088 USD |
0.3949 USD |
0.4199 USD |
0.4117 USD |
| 2025-04-13 |
0.4247 USD |
4,172.4321 GHST |
0.4422 USD |
0.4037 USD |
0.4428 USD |
0.4083 USD |
| 2025-04-12 |
0.4346 USD |
5,978.4764 GHST |
0.4282 USD |
0.4257 USD |
0.4465 USD |
0.4441 USD |
| 2025-04-11 |
0.4297 USD |
6,582.3642 GHST |
0.4239 USD |
0.4224 USD |
0.4429 USD |
0.4322 USD |
| 2025-04-10 |
0.4276 USD |
8,839.1821 GHST |
0.4399 USD |
0.4131 USD |
0.4414 USD |
0.4203 USD |
| 2025-04-09 |
0.4177 USD |
27,307.9721 GHST |
0.4353 USD |
0.4015 USD |
0.4402 USD |
0.4401 USD |
| 2025-04-08 |
0.4312 USD |
9,729.3245 GHST |
0.4591 USD |
0.4176 USD |
0.4636 USD |
0.4217 USD |
| 2025-04-07 |
0.4349 USD |
22,846.9696 GHST |
0.4475 USD |
0.4112 USD |
0.4633 USD |
0.4566 USD |
| 2025-04-06 |
0.4523 USD |
13,918.2751 GHST |
0.4993 USD |
0.4364 USD |
0.5002 USD |
0.4364 USD |