Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-03 |
0.5004 USD |
8,925.9001 GHST |
0.5314 USD |
0.4633 USD |
0.5357 USD |
0.4661 USD |
| 2025-03-02 |
0.5185 USD |
12,712.2479 GHST |
0.5075 USD |
0.4879 USD |
0.5394 USD |
0.5382 USD |
| 2025-03-01 |
0.5036 USD |
4,215.0310 GHST |
0.5131 USD |
0.4893 USD |
0.5164 USD |
0.4990 USD |
| 2025-02-28 |
0.4803 USD |
18,604.4343 GHST |
0.4950 USD |
0.4643 USD |
0.5180 USD |
0.5180 USD |
| 2025-02-27 |
0.5098 USD |
749.2712 GHST |
0.5055 USD |
0.5055 USD |
0.5208 USD |
0.5084 USD |
| 2025-02-26 |
0.4988 USD |
7,181.2154 GHST |
0.5053 USD |
0.4900 USD |
0.5157 USD |
0.4900 USD |
| 2025-02-25 |
0.4847 USD |
25,707.9677 GHST |
0.4904 USD |
0.4636 USD |
0.5028 USD |
0.5001 USD |
| 2025-02-24 |
0.5208 USD |
8,082.8754 GHST |
0.5571 USD |
0.4902 USD |
0.5571 USD |
0.4962 USD |
| 2025-02-23 |
0.5701 USD |
9,845.0681 GHST |
0.5732 USD |
0.5606 USD |
0.5816 USD |
0.5658 USD |
| 2025-02-22 |
0.5666 USD |
10,915.3937 GHST |
0.5419 USD |
0.5419 USD |
0.5789 USD |
0.5789 USD |
| 2025-02-21 |
0.5507 USD |
7,868.1163 GHST |
0.5552 USD |
0.5336 USD |
0.5734 USD |
0.5399 USD |
| 2025-02-20 |
0.5474 USD |
6,912.7812 GHST |
0.5486 USD |
0.5426 USD |
0.5552 USD |
0.5515 USD |
| 2025-02-19 |
0.5409 USD |
9,657.1164 GHST |
0.5277 USD |
0.5255 USD |
0.5512 USD |
0.5434 USD |
| 2025-02-18 |
0.5137 USD |
60,637.7293 GHST |
0.5467 USD |
0.5008 USD |
0.5500 USD |
0.5183 USD |
| 2025-02-17 |
0.5656 USD |
4,720.2358 GHST |
0.5759 USD |
0.5441 USD |
0.5908 USD |
0.5449 USD |
| 2025-02-16 |
0.5838 USD |
558.6029 GHST |
0.5778 USD |
0.5682 USD |
0.5908 USD |
0.5894 USD |
| 2025-02-15 |
0.5760 USD |
4,445.0184 GHST |
0.5841 USD |
0.5636 USD |
0.5964 USD |
0.5737 USD |
| 2025-02-14 |
0.5951 USD |
10,106.4753 GHST |
0.5947 USD |
0.5832 USD |
0.6032 USD |
0.6026 USD |
| 2025-02-13 |
0.5927 USD |
9,826.5237 GHST |
0.6149 USD |
0.5803 USD |
0.6209 USD |
0.5826 USD |
| 2025-02-12 |
0.5746 USD |
19,629.1066 GHST |
0.5661 USD |
0.5555 USD |
0.6165 USD |
0.6055 USD |
| 2025-02-11 |
0.5993 USD |
9,860.5846 GHST |
0.5666 USD |
0.5666 USD |
0.6244 USD |
0.5904 USD |
| 2025-02-10 |
0.5485 USD |
14,159.9181 GHST |
0.5288 USD |
0.5267 USD |
0.5656 USD |
0.5581 USD |
| 2025-02-09 |
0.5576 USD |
10,113.2299 GHST |
0.5648 USD |
0.5343 USD |
0.5797 USD |
0.5412 USD |
| 2025-02-08 |
0.5266 USD |
4,147.5613 GHST |
0.5097 USD |
0.5050 USD |
0.5461 USD |
0.5461 USD |
| 2025-02-07 |
0.5271 USD |
10,813.3202 GHST |
0.5141 USD |
0.5064 USD |
0.5408 USD |
0.5128 USD |
| 2025-02-06 |
0.5188 USD |
21,431.2207 GHST |
0.5427 USD |
0.5029 USD |
0.5427 USD |
0.5053 USD |
| 2025-02-05 |
0.5518 USD |
12,014.3858 GHST |
0.5457 USD |
0.5439 USD |
0.5626 USD |
0.5439 USD |
| 2025-02-04 |
0.5761 USD |
22,366.3650 GHST |
0.5904 USD |
0.5386 USD |
0.5929 USD |
0.5590 USD |
| 2025-02-03 |
0.5469 USD |
71,096.8558 GHST |
0.6271 USD |
0.4987 USD |
0.6271 USD |
0.5823 USD |
| 2025-02-02 |
0.6610 USD |
16,716.8079 GHST |
0.7124 USD |
0.6212 USD |
0.7124 USD |
0.6321 USD |
| 2025-02-01 |
0.7398 USD |
2,795.9288 GHST |
0.7818 USD |
0.7221 USD |
0.7818 USD |
0.7221 USD |
| 2025-01-31 |
0.7864 USD |
1,030.6159 GHST |
0.7773 USD |
0.7700 USD |
0.7966 USD |
0.7966 USD |
| 2025-01-30 |
0.7610 USD |
1,835.8976 GHST |
0.7511 USD |
0.7511 USD |
0.7736 USD |
0.7681 USD |
| 2025-01-29 |
0.7266 USD |
9,190.3540 GHST |
0.7230 USD |
0.7132 USD |
0.7513 USD |
0.7382 USD |
| 2025-01-28 |
0.7417 USD |
3,353.7687 GHST |
0.7556 USD |
0.7147 USD |
0.7588 USD |
0.7147 USD |
| 2025-01-27 |
0.7405 USD |
17,924.5114 GHST |
0.7805 USD |
0.7109 USD |
0.7805 USD |
0.7531 USD |
| 2025-01-26 |
0.8176 USD |
8,452.4605 GHST |
0.8075 USD |
0.7996 USD |
0.8280 USD |
0.8068 USD |
| 2025-01-25 |
0.7858 USD |
2,565.3816 GHST |
0.7849 USD |
0.7808 USD |
0.7986 USD |
0.7884 USD |
| 2025-01-24 |
0.8139 USD |
802.0845 GHST |
0.8089 USD |
0.7984 USD |
0.8360 USD |
0.8039 USD |
| 2025-01-23 |
0.8143 USD |
4,747.8495 GHST |
0.8072 USD |
0.8003 USD |
0.8323 USD |
0.8253 USD |
| 2025-01-22 |
0.8256 USD |
2,807.7535 GHST |
0.8376 USD |
0.8150 USD |
0.8399 USD |
0.8228 USD |
| 2025-01-21 |
0.8165 USD |
9,148.0333 GHST |
0.7967 USD |
0.7841 USD |
0.8399 USD |
0.8398 USD |
| 2025-01-20 |
0.8126 USD |
18,545.9560 GHST |
0.8223 USD |
0.7832 USD |
0.8679 USD |
0.8165 USD |
| 2025-01-19 |
0.8577 USD |
12,905.5584 GHST |
0.9032 USD |
0.8150 USD |
0.9195 USD |
0.8789 USD |
| 2025-01-18 |
0.9218 USD |
9,176.7310 GHST |
0.9876 USD |
0.8813 USD |
0.9877 USD |
0.8813 USD |
| 2025-01-17 |
0.9555 USD |
5,910.0707 GHST |
0.9357 USD |
0.9357 USD |
0.9718 USD |
0.9680 USD |
| 2025-01-16 |
0.9582 USD |
2,050.1425 GHST |
0.9656 USD |
0.9389 USD |
0.9679 USD |
0.9647 USD |
| 2025-01-15 |
0.9336 USD |
4,634.6261 GHST |
0.9220 USD |
0.9018 USD |
0.9642 USD |
0.9447 USD |
| 2025-01-14 |
0.9071 USD |
2,249.0822 GHST |
0.9002 USD |
0.9002 USD |
0.9218 USD |
0.9200 USD |
| 2025-01-13 |
0.8807 USD |
7,734.3783 GHST |
0.9132 USD |
0.8238 USD |
0.9197 USD |
0.8627 USD |