Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-24 |
0.3555 USD |
1,925.4996 GHST |
0.3531 USD |
0.3515 USD |
0.3598 USD |
0.3526 USD |
| 2025-06-23 |
0.3244 USD |
228.1573 GHST |
0.3215 USD |
0.3215 USD |
0.3273 USD |
0.3273 USD |
| 2025-06-22 |
0.3350 USD |
6,366.3957 GHST |
0.3351 USD |
0.3282 USD |
0.3448 USD |
0.3282 USD |
| 2025-06-21 |
0.3606 USD |
11,391.8770 GHST |
0.3523 USD |
0.3499 USD |
0.3703 USD |
0.3499 USD |
| 2025-06-20 |
0.3500 USD |
5,198.6741 GHST |
0.3550 USD |
0.3406 USD |
0.3627 USD |
0.3479 USD |
| 2025-06-19 |
0.3585 USD |
8,367.9817 GHST |
0.3619 USD |
0.3512 USD |
0.3661 USD |
0.3512 USD |
| 2025-06-18 |
0.3587 USD |
287.0861 GHST |
0.3605 USD |
0.3575 USD |
0.3621 USD |
0.3575 USD |
| 2025-06-17 |
0.3724 USD |
601.9822 GHST |
0.3744 USD |
0.3674 USD |
0.3797 USD |
0.3674 USD |
| 2025-06-16 |
0.3824 USD |
2,375.5029 GHST |
0.3720 USD |
0.3720 USD |
0.3892 USD |
0.3868 USD |
| 2025-06-15 |
0.3698 USD |
3,942.9381 GHST |
0.3712 USD |
0.3616 USD |
0.3781 USD |
0.3753 USD |
| 2025-06-14 |
0.3744 USD |
3,579.6762 GHST |
0.3751 USD |
0.3724 USD |
0.3812 USD |
0.3750 USD |
| 2025-06-13 |
0.3648 USD |
19,987.4763 GHST |
0.3786 USD |
0.3509 USD |
0.3786 USD |
0.3742 USD |
| 2025-06-12 |
0.3960 USD |
15,978.4451 GHST |
0.4056 USD |
0.3834 USD |
0.4057 USD |
0.3834 USD |
| 2025-06-11 |
0.4400 USD |
20,510.1330 GHST |
0.4277 USD |
0.4131 USD |
0.4779 USD |
0.4235 USD |
| 2025-06-10 |
0.4049 USD |
696.5718 GHST |
0.4033 USD |
0.4000 USD |
0.4082 USD |
0.4082 USD |
| 2025-06-09 |
0.3865 USD |
3,321.2655 GHST |
0.3806 USD |
0.3780 USD |
0.3917 USD |
0.3859 USD |
| 2025-06-08 |
0.3776 USD |
5,219.0595 GHST |
0.3832 USD |
0.3711 USD |
0.3841 USD |
0.3808 USD |
| 2025-06-07 |
0.3867 USD |
5,686.0278 GHST |
0.3768 USD |
0.3768 USD |
0.3928 USD |
0.3809 USD |
| 2025-06-06 |
0.3668 USD |
13,277.5705 GHST |
0.3675 USD |
0.3587 USD |
0.3780 USD |
0.3753 USD |
| 2025-06-05 |
0.3906 USD |
8,085.4582 GHST |
0.4058 USD |
0.3801 USD |
0.4167 USD |
0.3801 USD |
| 2025-06-04 |
0.4112 USD |
3,686.8035 GHST |
0.4104 USD |
0.4023 USD |
0.4186 USD |
0.4028 USD |
| 2025-06-03 |
0.3974 USD |
14,258.4598 GHST |
0.4199 USD |
0.3770 USD |
0.4266 USD |
0.4158 USD |
| 2025-06-02 |
0.4107 USD |
11,431.9807 GHST |
0.4093 USD |
0.4002 USD |
0.4198 USD |
0.4143 USD |
| 2025-06-01 |
0.3993 USD |
3,074.3579 GHST |
0.4043 USD |
0.3921 USD |
0.4072 USD |
0.4002 USD |
| 2025-05-31 |
0.3930 USD |
10,221.4856 GHST |
0.3943 USD |
0.3843 USD |
0.3998 USD |
0.3920 USD |
| 2025-05-30 |
0.4216 USD |
9,004.8082 GHST |
0.4374 USD |
0.4084 USD |
0.4374 USD |
0.4200 USD |
| 2025-05-29 |
0.4452 USD |
1,655.3049 GHST |
0.4494 USD |
0.4350 USD |
0.4551 USD |
0.4350 USD |
| 2025-05-28 |
0.4471 USD |
5,414.8489 GHST |
0.4521 USD |
0.4360 USD |
0.4554 USD |
0.4497 USD |
| 2025-05-27 |
0.4546 USD |
18,655.5913 GHST |
0.4576 USD |
0.4057 USD |
0.4721 USD |
0.4675 USD |
| 2025-05-26 |
0.4754 USD |
29,925.2044 GHST |
0.4611 USD |
0.4512 USD |
0.4945 USD |
0.4512 USD |
| 2025-05-25 |
0.4542 USD |
9,661.9155 GHST |
0.4645 USD |
0.4445 USD |
0.4661 USD |
0.4556 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 |