Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
0.1881 USD |
174.3761 GHST |
0.1882 USD |
0.1881 USD |
0.1882 USD |
0.1881 USD |
| 2025-12-13 |
0.1894 USD |
9,060.4731 GHST |
0.1885 USD |
0.1878 USD |
0.1899 USD |
0.1878 USD |
| 2025-12-12 |
0.1939 USD |
13,459.1224 GHST |
0.1936 USD |
0.1925 USD |
0.1947 USD |
0.1925 USD |
| 2025-12-11 |
0.1877 USD |
76,577.0053 GHST |
0.2001 USD |
0.1816 USD |
0.2001 USD |
0.1924 USD |
| 2025-12-10 |
0.2016 USD |
38,357.9693 GHST |
0.2066 USD |
0.2007 USD |
0.2066 USD |
0.2013 USD |
| 2025-12-09 |
0.2045 USD |
18,660.1286 GHST |
0.2051 USD |
0.2012 USD |
0.2116 USD |
0.2102 USD |
| 2025-12-08 |
0.2070 USD |
39,342.0595 GHST |
0.2047 USD |
0.2038 USD |
0.2092 USD |
0.2041 USD |
| 2025-12-07 |
0.2047 USD |
8,837.1448 GHST |
0.2067 USD |
0.1985 USD |
0.2127 USD |
0.2085 USD |
| 2025-12-06 |
0.2036 USD |
56,772.8319 GHST |
0.2011 USD |
0.2007 USD |
0.2052 USD |
0.2041 USD |
| 2025-12-05 |
0.2035 USD |
30,807.2929 GHST |
0.2010 USD |
0.1994 USD |
0.2071 USD |
0.2052 USD |
| 2025-12-04 |
0.2060 USD |
120,587.8277 GHST |
0.2112 USD |
0.1987 USD |
0.2112 USD |
0.2003 USD |
| 2025-12-03 |
0.2132 USD |
143,032.4113 GHST |
0.2119 USD |
0.2085 USD |
0.2217 USD |
0.2141 USD |
| 2025-12-02 |
0.2069 USD |
85,980.3608 GHST |
0.2064 USD |
0.2042 USD |
0.2155 USD |
0.2111 USD |
| 2025-12-01 |
0.2209 USD |
224,912.6915 GHST |
0.2630 USD |
0.1997 USD |
0.2630 USD |
0.2247 USD |
| 2025-11-30 |
0.2685 USD |
39,453.9422 GHST |
0.2731 USD |
0.2623 USD |
0.2734 USD |
0.2679 USD |
| 2025-11-29 |
0.2772 USD |
22,096.0973 GHST |
0.2758 USD |
0.2752 USD |
0.2801 USD |
0.2771 USD |
| 2025-11-28 |
0.2776 USD |
58,998.8752 GHST |
0.2768 USD |
0.2730 USD |
0.2822 USD |
0.2760 USD |
| 2025-11-27 |
0.2733 USD |
9,928.2841 GHST |
0.2722 USD |
0.2702 USD |
0.2755 USD |
0.2752 USD |
| 2025-11-26 |
0.2756 USD |
30,506.4572 GHST |
0.2692 USD |
0.2649 USD |
0.2963 USD |
0.2915 USD |
| 2025-11-25 |
0.2647 USD |
847.3399 GHST |
0.2654 USD |
0.2646 USD |
0.2654 USD |
0.2646 USD |
| 2025-11-24 |
0.2572 USD |
6,656.5577 GHST |
0.2555 USD |
0.2551 USD |
0.2608 USD |
0.2575 USD |
| 2025-11-23 |
0.2586 USD |
6,498.6387 GHST |
0.2543 USD |
0.2529 USD |
0.2645 USD |
0.2566 USD |
| 2025-11-22 |
0.2541 USD |
4,385.0535 GHST |
0.2526 USD |
0.2483 USD |
0.2577 USD |
0.2567 USD |
| 2025-11-21 |
0.2564 USD |
16,684.5586 GHST |
0.2647 USD |
0.2448 USD |
0.2651 USD |
0.2479 USD |
| 2025-11-20 |
0.2659 USD |
14,134.1047 GHST |
0.2672 USD |
0.2584 USD |
0.2786 USD |
0.2673 USD |
| 2025-11-19 |
0.2672 USD |
13,196.4570 GHST |
0.2679 USD |
0.2555 USD |
0.2726 USD |
0.2631 USD |
| 2025-11-18 |
0.2636 USD |
20,094.4444 GHST |
0.2614 USD |
0.2551 USD |
0.2712 USD |
0.2684 USD |
| 2025-11-17 |
0.2669 USD |
17,747.3144 GHST |
0.2656 USD |
0.2615 USD |
0.2780 USD |
0.2636 USD |
| 2025-11-16 |
0.2736 USD |
4,683.0043 GHST |
0.2755 USD |
0.2690 USD |
0.2765 USD |
0.2690 USD |
| 2025-11-15 |
0.2745 USD |
5,355.3045 GHST |
0.2712 USD |
0.2686 USD |
0.2783 USD |
0.2783 USD |
| 2025-11-14 |
0.2736 USD |
16,324.8040 GHST |
0.2788 USD |
0.2649 USD |
0.2788 USD |
0.2718 USD |
| 2025-11-13 |
0.2929 USD |
3,687.8827 GHST |
0.2919 USD |
0.2919 USD |
0.2984 USD |
0.2984 USD |
| 2025-11-12 |
0.3091 USD |
1,801.9357 GHST |
0.3023 USD |
0.3011 USD |
0.3106 USD |
0.3081 USD |
| 2025-11-11 |
0.3178 USD |
12,051.9230 GHST |
0.3183 USD |
0.3107 USD |
0.3227 USD |
0.3147 USD |
| 2025-11-10 |
0.3165 USD |
13,110.4687 GHST |
0.3119 USD |
0.3106 USD |
0.3295 USD |
0.3133 USD |
| 2025-11-09 |
0.3119 USD |
9,279.9258 GHST |
0.3199 USD |
0.3051 USD |
0.3209 USD |
0.3154 USD |
| 2025-11-08 |
0.3252 USD |
152,819.6103 GHST |
0.3104 USD |
0.3029 USD |
0.3555 USD |
0.3171 USD |
| 2025-11-07 |
0.2883 USD |
6,783.3999 GHST |
0.2801 USD |
0.2801 USD |
0.2890 USD |
0.2888 USD |
| 2025-11-06 |
0.2784 USD |
9,395.4462 GHST |
0.2739 USD |
0.2739 USD |
0.2867 USD |
0.2799 USD |
| 2025-11-05 |
0.2705 USD |
11,477.0620 GHST |
0.2707 USD |
0.2618 USD |
0.2807 USD |
0.2715 USD |
| 2025-11-04 |
0.2904 USD |
122,909.1226 GHST |
0.2707 USD |
0.2666 USD |
0.3508 USD |
0.2743 USD |
| 2025-11-03 |
0.2875 USD |
6,534.7423 GHST |
0.3069 USD |
0.2693 USD |
0.3069 USD |
0.2768 USD |
| 2025-11-02 |
0.2993 USD |
14,839.0214 GHST |
0.3051 USD |
0.2939 USD |
0.3075 USD |
0.2985 USD |
| 2025-11-01 |
0.3014 USD |
5,551.7112 GHST |
0.2963 USD |
0.2963 USD |
0.3053 USD |
0.3012 USD |
| 2025-10-31 |
0.2955 USD |
290.9297 GHST |
0.3003 USD |
0.2910 USD |
0.3003 USD |
0.2953 USD |
| 2025-10-30 |
0.2989 USD |
4,348.2254 GHST |
0.3120 USD |
0.2789 USD |
0.3151 USD |
0.2860 USD |
| 2025-10-29 |
0.3164 USD |
3,441.2122 GHST |
0.3071 USD |
0.3071 USD |
0.3232 USD |
0.3232 USD |
| 2025-10-28 |
0.3222 USD |
2,711.3963 GHST |
0.3235 USD |
0.3125 USD |
0.3276 USD |
0.3125 USD |
| 2025-10-27 |
0.3226 USD |
6,220.4989 GHST |
0.3222 USD |
0.3197 USD |
0.3374 USD |
0.3213 USD |
| 2025-10-26 |
0.3300 USD |
77,508.2522 GHST |
0.3187 USD |
0.3161 USD |
0.3562 USD |
0.3308 USD |