Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-05 |
0.4246 USD |
7,443.3646 GHST |
0.4240 USD |
0.4234 USD |
0.4395 USD |
0.4358 USD |
| 2025-09-04 |
0.4302 USD |
2,309.6063 GHST |
0.4384 USD |
0.4226 USD |
0.4384 USD |
0.4255 USD |
| 2025-09-03 |
0.4394 USD |
12,795.5858 GHST |
0.4349 USD |
0.4349 USD |
0.4447 USD |
0.4426 USD |
| 2025-09-02 |
0.4312 USD |
476.6798 GHST |
0.4290 USD |
0.4260 USD |
0.4369 USD |
0.4260 USD |
| 2025-09-01 |
0.4361 USD |
3,075.0300 GHST |
0.4383 USD |
0.4310 USD |
0.4461 USD |
0.4386 USD |
| 2025-08-31 |
0.4544 USD |
262.5850 GHST |
0.4582 USD |
0.4542 USD |
0.4582 USD |
0.4578 USD |
| 2025-08-30 |
0.4476 USD |
3,895.5228 GHST |
0.4455 USD |
0.4399 USD |
0.4565 USD |
0.4524 USD |
| 2025-08-29 |
0.4423 USD |
8,241.6026 GHST |
0.4631 USD |
0.4392 USD |
0.4655 USD |
0.4392 USD |
| 2025-08-28 |
0.4621 USD |
34,558.4465 GHST |
0.4556 USD |
0.4470 USD |
0.4643 USD |
0.4635 USD |
| 2025-08-27 |
0.4579 USD |
6,351.5395 GHST |
0.4529 USD |
0.4485 USD |
0.4590 USD |
0.4590 USD |
| 2025-08-26 |
0.4478 USD |
30,017.2353 GHST |
0.4331 USD |
0.4331 USD |
0.4563 USD |
0.4554 USD |
| 2025-08-25 |
0.4596 USD |
10,302.7572 GHST |
0.4855 USD |
0.4370 USD |
0.4890 USD |
0.4601 USD |
| 2025-08-24 |
0.4823 USD |
2,891.9543 GHST |
0.4879 USD |
0.4749 USD |
0.4882 USD |
0.4767 USD |
| 2025-08-23 |
0.4943 USD |
13,637.7242 GHST |
0.4954 USD |
0.4842 USD |
0.4989 USD |
0.4855 USD |
| 2025-08-22 |
0.4698 USD |
18,832.5232 GHST |
0.4555 USD |
0.4322 USD |
0.4952 USD |
0.4941 USD |
| 2025-08-21 |
0.4629 USD |
6,756.3132 GHST |
0.4673 USD |
0.4543 USD |
0.4728 USD |
0.4543 USD |
| 2025-08-20 |
0.4504 USD |
1,078.7546 GHST |
0.4426 USD |
0.4426 USD |
0.4601 USD |
0.4572 USD |
| 2025-08-19 |
0.4569 USD |
42,492.2064 GHST |
0.4673 USD |
0.4450 USD |
0.4673 USD |
0.4455 USD |
| 2025-08-18 |
0.4637 USD |
26,722.1654 GHST |
0.4819 USD |
0.4597 USD |
0.4859 USD |
0.4634 USD |
| 2025-08-17 |
0.4948 USD |
13,852.1128 GHST |
0.4945 USD |
0.4825 USD |
0.5058 USD |
0.4886 USD |
| 2025-08-16 |
0.4818 USD |
9,672.8662 GHST |
0.4798 USD |
0.4755 USD |
0.4918 USD |
0.4773 USD |
| 2025-08-15 |
0.4838 USD |
10,612.6235 GHST |
0.4815 USD |
0.4647 USD |
0.4914 USD |
0.4759 USD |
| 2025-08-14 |
0.4941 USD |
78,712.0290 GHST |
0.5142 USD |
0.4627 USD |
0.5190 USD |
0.4798 USD |
| 2025-08-13 |
0.5121 USD |
14,479.1558 GHST |
0.5083 USD |
0.5073 USD |
0.5168 USD |
0.5087 USD |
| 2025-08-12 |
0.5027 USD |
99,241.6790 GHST |
0.4883 USD |
0.4548 USD |
0.5256 USD |
0.5062 USD |
| 2025-08-11 |
0.5159 USD |
105,041.7197 GHST |
0.4784 USD |
0.4673 USD |
0.5603 USD |
0.4904 USD |
| 2025-08-10 |
0.4758 USD |
17,902.0365 GHST |
0.4976 USD |
0.4690 USD |
0.4986 USD |
0.4753 USD |
| 2025-08-09 |
0.4700 USD |
3,410.9067 GHST |
0.4605 USD |
0.4547 USD |
0.4841 USD |
0.4777 USD |
| 2025-08-08 |
0.4603 USD |
59,783.2301 GHST |
0.4422 USD |
0.4374 USD |
0.4834 USD |
0.4637 USD |
| 2025-08-07 |
0.4141 USD |
29,136.2667 GHST |
0.4104 USD |
0.4104 USD |
0.4332 USD |
0.4275 USD |
| 2025-08-06 |
0.4102 USD |
20,198.0983 GHST |
0.4057 USD |
0.4003 USD |
0.4248 USD |
0.4119 USD |
| 2025-08-05 |
0.4218 USD |
6,104.6631 GHST |
0.4337 USD |
0.4094 USD |
0.4356 USD |
0.4094 USD |
| 2025-08-04 |
0.4238 USD |
5,655.0852 GHST |
0.4167 USD |
0.4141 USD |
0.4311 USD |
0.4311 USD |
| 2025-08-03 |
0.4024 USD |
3,378.5460 GHST |
0.3984 USD |
0.3959 USD |
0.4167 USD |
0.4167 USD |
| 2025-08-02 |
0.4144 USD |
6,313.0947 GHST |
0.4197 USD |
0.3967 USD |
0.4359 USD |
0.4027 USD |
| 2025-08-01 |
0.4352 USD |
13,309.5007 GHST |
0.4444 USD |
0.4229 USD |
0.4565 USD |
0.4229 USD |
| 2025-07-31 |
0.4793 USD |
5,686.1253 GHST |
0.4799 USD |
0.4619 USD |
0.4887 USD |
0.4619 USD |
| 2025-07-30 |
0.4775 USD |
10,869.1610 GHST |
0.4931 USD |
0.4553 USD |
0.4979 USD |
0.4744 USD |
| 2025-07-29 |
0.4991 USD |
1,460.0236 GHST |
0.5007 USD |
0.4853 USD |
0.5128 USD |
0.4853 USD |
| 2025-07-28 |
0.5161 USD |
1,744.0944 GHST |
0.5274 USD |
0.4977 USD |
0.5392 USD |
0.4989 USD |
| 2025-07-27 |
0.5229 USD |
972.5600 GHST |
0.5077 USD |
0.5041 USD |
0.5360 USD |
0.5360 USD |
| 2025-07-26 |
0.5282 USD |
9,414.9690 GHST |
0.5118 USD |
0.5069 USD |
0.5436 USD |
0.5163 USD |
| 2025-07-25 |
0.4953 USD |
8,476.8912 GHST |
0.5053 USD |
0.4812 USD |
0.5102 USD |
0.4907 USD |
| 2025-07-24 |
0.5188 USD |
18,020.8049 GHST |
0.4933 USD |
0.4683 USD |
0.5536 USD |
0.5075 USD |
| 2025-07-23 |
0.5140 USD |
6,914.5680 GHST |
0.5367 USD |
0.4990 USD |
0.5506 USD |
0.5049 USD |
| 2025-07-22 |
0.5207 USD |
11,935.1349 GHST |
0.5303 USD |
0.5089 USD |
0.5371 USD |
0.5300 USD |
| 2025-07-21 |
0.5382 USD |
12,012.5904 GHST |
0.5349 USD |
0.5276 USD |
0.5535 USD |
0.5276 USD |
| 2025-07-20 |
0.5203 USD |
5,629.6795 GHST |
0.5068 USD |
0.5068 USD |
0.5335 USD |
0.5220 USD |
| 2025-07-19 |
0.4981 USD |
4,772.4824 GHST |
0.5017 USD |
0.4875 USD |
0.5047 USD |
0.4930 USD |
| 2025-07-18 |
0.5140 USD |
5,590.8729 GHST |
0.5126 USD |
0.5039 USD |
0.5257 USD |
0.5085 USD |