Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-05 |
0.5061 USD |
5,457.9407 GHST |
0.5037 USD |
0.4920 USD |
0.5148 USD |
0.4924 USD |
| 2025-04-04 |
0.5157 USD |
8,428.6554 GHST |
0.5194 USD |
0.5040 USD |
0.5265 USD |
0.5040 USD |
| 2025-04-03 |
0.5292 USD |
14,251.1571 GHST |
0.5537 USD |
0.5040 USD |
0.5702 USD |
0.5205 USD |
| 2025-04-02 |
0.5478 USD |
32,744.3757 GHST |
0.5493 USD |
0.5303 USD |
0.5727 USD |
0.5536 USD |
| 2025-04-01 |
0.6133 USD |
26,020.0121 GHST |
0.6232 USD |
0.5787 USD |
0.6355 USD |
0.5787 USD |
| 2025-03-31 |
0.5997 USD |
50,367.9899 GHST |
0.5805 USD |
0.5786 USD |
0.6339 USD |
0.6158 USD |
| 2025-03-30 |
0.5975 USD |
79,855.5148 GHST |
0.6084 USD |
0.5527 USD |
0.6750 USD |
0.5777 USD |
| 2025-03-29 |
0.5513 USD |
38,937.6788 GHST |
0.5571 USD |
0.5252 USD |
0.5926 USD |
0.5328 USD |
| 2025-03-28 |
0.5195 USD |
27,772.7858 GHST |
0.5256 USD |
0.5063 USD |
0.5392 USD |
0.5144 USD |
| 2025-03-27 |
0.5263 USD |
18,958.1523 GHST |
0.5044 USD |
0.5044 USD |
0.5407 USD |
0.5354 USD |
| 2025-03-26 |
0.4898 USD |
3,179.3205 GHST |
0.4782 USD |
0.4782 USD |
0.4975 USD |
0.4886 USD |
| 2025-03-25 |
0.4966 USD |
58,427.9234 GHST |
0.4660 USD |
0.4646 USD |
0.5284 USD |
0.4922 USD |
| 2025-03-24 |
0.4492 USD |
10,356.7170 GHST |
0.4308 USD |
0.4272 USD |
0.4672 USD |
0.4672 USD |
| 2025-03-23 |
0.4277 USD |
1,332.6180 GHST |
0.4275 USD |
0.4274 USD |
0.4356 USD |
0.4356 USD |
| 2025-03-22 |
0.4308 USD |
5,659.3319 GHST |
0.4143 USD |
0.4143 USD |
0.4420 USD |
0.4409 USD |
| 2025-03-21 |
0.4139 USD |
7,634.3607 GHST |
0.4113 USD |
0.4101 USD |
0.4225 USD |
0.4134 USD |
| 2025-03-20 |
0.4199 USD |
2,261.2778 GHST |
0.4255 USD |
0.4147 USD |
0.4255 USD |
0.4147 USD |
| 2025-03-19 |
0.4226 USD |
3,177.9039 GHST |
0.4142 USD |
0.4142 USD |
0.4269 USD |
0.4269 USD |
| 2025-03-18 |
0.4022 USD |
4,282.3309 GHST |
0.4124 USD |
0.3930 USD |
0.4137 USD |
0.4120 USD |
| 2025-03-17 |
0.4093 USD |
6,507.2594 GHST |
0.3989 USD |
0.3985 USD |
0.4169 USD |
0.4169 USD |
| 2025-03-16 |
0.4001 USD |
8,738.5286 GHST |
0.4072 USD |
0.3907 USD |
0.4148 USD |
0.4023 USD |
| 2025-03-15 |
0.4067 USD |
3,154.9516 GHST |
0.4073 USD |
0.4014 USD |
0.4123 USD |
0.4123 USD |
| 2025-03-14 |
0.4044 USD |
11,627.0502 GHST |
0.3981 USD |
0.3969 USD |
0.4158 USD |
0.4090 USD |
| 2025-03-13 |
0.3977 USD |
8,185.9705 GHST |
0.3997 USD |
0.3929 USD |
0.4033 USD |
0.3938 USD |
| 2025-03-12 |
0.3983 USD |
21,240.5530 GHST |
0.3989 USD |
0.3832 USD |
0.4105 USD |
0.3960 USD |
| 2025-03-11 |
0.3946 USD |
25,268.3209 GHST |
0.3768 USD |
0.3552 USD |
0.4308 USD |
0.4030 USD |
| 2025-03-10 |
0.3950 USD |
18,921.4944 GHST |
0.3924 USD |
0.3730 USD |
0.4127 USD |
0.3848 USD |
| 2025-03-09 |
0.4075 USD |
12,274.1521 GHST |
0.4312 USD |
0.3823 USD |
0.4312 USD |
0.3902 USD |
| 2025-03-08 |
0.4326 USD |
5,665.6264 GHST |
0.4388 USD |
0.4259 USD |
0.4439 USD |
0.4361 USD |
| 2025-03-07 |
0.4432 USD |
13,099.9212 GHST |
0.4477 USD |
0.4233 USD |
0.4613 USD |
0.4516 USD |
| 2025-03-06 |
0.4528 USD |
5,646.9181 GHST |
0.4658 USD |
0.4423 USD |
0.4746 USD |
0.4517 USD |
| 2025-03-05 |
0.4552 USD |
3,429.7755 GHST |
0.4489 USD |
0.4449 USD |
0.4677 USD |
0.4490 USD |
| 2025-03-04 |
0.4449 USD |
19,999.7708 GHST |
0.4787 USD |
0.4274 USD |
0.4789 USD |
0.4424 USD |
| 2025-03-03 |
0.5004 USD |
8,925.9001 GHST |
0.5314 USD |
0.4633 USD |
0.5357 USD |
0.4661 USD |