Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-25 |
0.3098 USD |
40,337.6769 GHST |
0.3067 USD |
0.3042 USD |
0.3163 USD |
0.3163 USD |
| 2025-10-24 |
0.3036 USD |
5,792.8721 GHST |
0.2990 USD |
0.2957 USD |
0.3084 USD |
0.3076 USD |
| 2025-10-23 |
0.2947 USD |
925.6693 GHST |
0.2934 USD |
0.2934 USD |
0.2988 USD |
0.2988 USD |
| 2025-10-22 |
0.2955 USD |
12,388.6692 GHST |
0.2997 USD |
0.2886 USD |
0.3003 USD |
0.2990 USD |
| 2025-10-21 |
0.3071 USD |
29,112.1408 GHST |
0.3131 USD |
0.2983 USD |
0.3215 USD |
0.3096 USD |
| 2025-10-20 |
0.3130 USD |
10,773.8683 GHST |
0.3121 USD |
0.3075 USD |
0.3205 USD |
0.3198 USD |
| 2025-10-19 |
0.3126 USD |
14,855.9834 GHST |
0.3044 USD |
0.3044 USD |
0.3211 USD |
0.3177 USD |
| 2025-10-18 |
0.3069 USD |
14,078.7857 GHST |
0.3045 USD |
0.3011 USD |
0.3097 USD |
0.3063 USD |
| 2025-10-17 |
0.2989 USD |
5,657.4190 GHST |
0.3103 USD |
0.2902 USD |
0.3126 USD |
0.3013 USD |
| 2025-10-16 |
0.3191 USD |
11,564.0187 GHST |
0.3175 USD |
0.3077 USD |
0.3268 USD |
0.3077 USD |
| 2025-10-15 |
0.3253 USD |
11,798.7276 GHST |
0.3285 USD |
0.3141 USD |
0.3329 USD |
0.3167 USD |
| 2025-10-14 |
0.3138 USD |
15,987.0352 GHST |
0.3375 USD |
0.3114 USD |
0.3375 USD |
0.3154 USD |
| 2025-10-13 |
0.3232 USD |
7,921.4234 GHST |
0.3205 USD |
0.3205 USD |
0.3307 USD |
0.3241 USD |
| 2025-10-12 |
0.2967 USD |
44,710.2232 GHST |
0.2873 USD |
0.2829 USD |
0.3221 USD |
0.3221 USD |
| 2025-10-11 |
0.3046 USD |
25,546.2351 GHST |
0.3058 USD |
0.2948 USD |
0.3080 USD |
0.3027 USD |
| 2025-10-10 |
0.4019 USD |
55,086.5361 GHST |
0.4040 USD |
0.3944 USD |
0.4062 USD |
0.4020 USD |
| 2025-10-09 |
0.3813 USD |
10,798.3083 GHST |
0.4010 USD |
0.3757 USD |
0.4010 USD |
0.3777 USD |
| 2025-10-08 |
0.4017 USD |
15,946.7411 GHST |
0.4025 USD |
0.3947 USD |
0.4079 USD |
0.4012 USD |
| 2025-10-07 |
0.4097 USD |
4,666.4374 GHST |
0.4208 USD |
0.3961 USD |
0.4212 USD |
0.4036 USD |
| 2025-10-06 |
0.4113 USD |
1,818.3550 GHST |
0.4095 USD |
0.4095 USD |
0.4157 USD |
0.4157 USD |
| 2025-10-05 |
0.4170 USD |
5,434.1153 GHST |
0.4170 USD |
0.4069 USD |
0.4243 USD |
0.4077 USD |
| 2025-10-04 |
0.4240 USD |
3,349.4074 GHST |
0.4298 USD |
0.4153 USD |
0.4298 USD |
0.4153 USD |
| 2025-10-03 |
0.4319 USD |
49,899.4887 GHST |
0.4278 USD |
0.4233 USD |
0.4365 USD |
0.4309 USD |
| 2025-10-02 |
0.4292 USD |
4,146.4047 GHST |
0.4250 USD |
0.4222 USD |
0.4321 USD |
0.4228 USD |
| 2025-10-01 |
0.4087 USD |
2,204.3655 GHST |
0.3998 USD |
0.3956 USD |
0.4156 USD |
0.4156 USD |
| 2025-09-30 |
0.3970 USD |
7,840.1913 GHST |
0.3993 USD |
0.3933 USD |
0.4006 USD |
0.3933 USD |
| 2025-09-29 |
0.4059 USD |
5,787.2590 GHST |
0.4100 USD |
0.3989 USD |
0.4100 USD |
0.4013 USD |
| 2025-09-28 |
0.3943 USD |
3,326.4184 GHST |
0.3994 USD |
0.3936 USD |
0.3994 USD |
0.3962 USD |
| 2025-09-27 |
0.4010 USD |
1,377.1342 GHST |
0.4012 USD |
0.3977 USD |
0.4055 USD |
0.4011 USD |
| 2025-09-26 |
0.3949 USD |
3,299.9845 GHST |
0.3924 USD |
0.3890 USD |
0.4002 USD |
0.3936 USD |
| 2025-09-25 |
0.3977 USD |
9,321.1724 GHST |
0.4121 USD |
0.3837 USD |
0.4121 USD |
0.3913 USD |
| 2025-09-24 |
0.4172 USD |
2,109.6127 GHST |
0.4163 USD |
0.4053 USD |
0.4208 USD |
0.4176 USD |
| 2025-09-23 |
0.4147 USD |
4,275.9341 GHST |
0.4180 USD |
0.4106 USD |
0.4204 USD |
0.4133 USD |
| 2025-09-22 |
0.4415 USD |
7,944.7284 GHST |
0.4625 USD |
0.4133 USD |
0.4625 USD |
0.4184 USD |
| 2025-09-21 |
0.4761 USD |
19,679.1665 GHST |
0.4730 USD |
0.4696 USD |
0.4845 USD |
0.4748 USD |
| 2025-09-20 |
0.4701 USD |
2,174.7467 GHST |
0.4639 USD |
0.4639 USD |
0.4730 USD |
0.4674 USD |
| 2025-09-19 |
0.4786 USD |
16,572.1266 GHST |
0.4854 USD |
0.4660 USD |
0.4931 USD |
0.4708 USD |
| 2025-09-18 |
0.4755 USD |
21,630.3938 GHST |
0.4697 USD |
0.4690 USD |
0.4802 USD |
0.4802 USD |
| 2025-09-17 |
0.4610 USD |
1,737.7699 GHST |
0.4603 USD |
0.4500 USD |
0.4711 USD |
0.4711 USD |
| 2025-09-16 |
0.4530 USD |
1,247.4667 GHST |
0.4499 USD |
0.4464 USD |
0.4565 USD |
0.4564 USD |
| 2025-09-15 |
0.4612 USD |
4,281.4473 GHST |
0.4803 USD |
0.4460 USD |
0.4803 USD |
0.4493 USD |
| 2025-09-14 |
0.4975 USD |
37,326.6127 GHST |
0.5053 USD |
0.4829 USD |
0.5059 USD |
0.4829 USD |
| 2025-09-13 |
0.5054 USD |
213,702.2788 GHST |
0.4845 USD |
0.4813 USD |
0.5326 USD |
0.5115 USD |
| 2025-09-12 |
0.4706 USD |
1,334.7298 GHST |
0.4694 USD |
0.4636 USD |
0.4740 USD |
0.4638 USD |
| 2025-09-11 |
0.4659 USD |
12,823.1146 GHST |
0.4650 USD |
0.4607 USD |
0.4735 USD |
0.4607 USD |
| 2025-09-10 |
0.4612 USD |
30,114.4347 GHST |
0.4560 USD |
0.4537 USD |
0.4661 USD |
0.4614 USD |
| 2025-09-09 |
0.4508 USD |
17,818.0449 GHST |
0.4454 USD |
0.4423 USD |
0.4567 USD |
0.4466 USD |
| 2025-09-08 |
0.4422 USD |
9,729.2876 GHST |
0.4329 USD |
0.4295 USD |
0.4435 USD |
0.4406 USD |
| 2025-09-07 |
0.4338 USD |
4,398.8169 GHST |
0.4382 USD |
0.4312 USD |
0.4405 USD |
0.4367 USD |
| 2025-09-06 |
0.4293 USD |
1,573.9419 GHST |
0.4319 USD |
0.4249 USD |
0.4355 USD |
0.4308 USD |