Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-23 |
0.9573 USD |
6,759.6204 GHST |
0.9532 USD |
0.9240 USD |
1.0382 USD |
0.9240 USD |
| 2024-01-22 |
0.9357 USD |
246.7830 GHST |
0.9637 USD |
0.9258 USD |
0.9637 USD |
0.9258 USD |
| 2024-01-21 |
0.9650 USD |
2,143.5507 GHST |
0.9527 USD |
0.9387 USD |
0.9728 USD |
0.9670 USD |
| 2024-01-20 |
0.9515 USD |
934.9456 GHST |
0.9577 USD |
0.9488 USD |
0.9623 USD |
0.9554 USD |
| 2024-01-19 |
0.9516 USD |
3,804.7073 GHST |
0.9966 USD |
0.9326 USD |
1.0100 USD |
0.9577 USD |
| 2024-01-18 |
1.0223 USD |
752.1955 GHST |
1.0294 USD |
1.0010 USD |
1.0369 USD |
1.0105 USD |
| 2024-01-17 |
1.0590 USD |
4,103.7304 GHST |
1.0674 USD |
1.0337 USD |
1.0674 USD |
1.0356 USD |
| 2024-01-16 |
1.0534 USD |
884.4364 GHST |
1.0419 USD |
1.0211 USD |
1.0752 USD |
1.0587 USD |
| 2024-01-15 |
1.0168 USD |
2,639.2799 GHST |
1.0400 USD |
0.9911 USD |
1.0675 USD |
1.0405 USD |
| 2024-01-14 |
1.0629 USD |
11,336.0819 GHST |
1.0607 USD |
1.0000 USD |
1.1100 USD |
1.0240 USD |
| 2024-01-13 |
1.0533 USD |
4,258.8255 GHST |
0.9764 USD |
0.9763 USD |
1.1209 USD |
1.0843 USD |
| 2024-01-12 |
1.0178 USD |
3,303.4489 GHST |
1.0141 USD |
0.9761 USD |
1.0490 USD |
0.9761 USD |
| 2024-01-11 |
1.0200 USD |
2,269.9458 GHST |
1.0076 USD |
1.0010 USD |
1.0433 USD |
1.0142 USD |
| 2024-01-10 |
0.9263 USD |
5,032.5125 GHST |
0.9262 USD |
0.9112 USD |
0.9985 USD |
0.9985 USD |
| 2024-01-09 |
0.9559 USD |
5,201.5865 GHST |
0.9732 USD |
0.9226 USD |
0.9798 USD |
0.9421 USD |
| 2024-01-08 |
0.9459 USD |
2,365.9576 GHST |
0.9480 USD |
0.9216 USD |
0.9817 USD |
0.9817 USD |
| 2024-01-07 |
1.0036 USD |
6,056.8586 GHST |
1.0172 USD |
0.9670 USD |
1.0200 USD |
0.9670 USD |
| 2024-01-06 |
1.0039 USD |
4,476.7014 GHST |
1.0346 USD |
0.9836 USD |
1.0346 USD |
1.0085 USD |
| 2024-01-05 |
1.0443 USD |
2,862.5797 GHST |
1.1035 USD |
1.0201 USD |
1.1035 USD |
1.0344 USD |
| 2024-01-04 |
1.1295 USD |
6,000.6895 GHST |
1.1135 USD |
1.0882 USD |
1.1520 USD |
1.0922 USD |
| 2024-01-03 |
1.1729 USD |
20,742.3802 GHST |
1.0710 USD |
1.0532 USD |
1.2405 USD |
1.1164 USD |
| 2024-01-02 |
1.0901 USD |
16,413.1709 GHST |
1.0163 USD |
1.0163 USD |
1.1737 USD |
1.0612 USD |
| 2024-01-01 |
1.0058 USD |
2,051.5933 GHST |
0.9857 USD |
0.9678 USD |
1.0331 USD |
1.0172 USD |
| 2023-12-31 |
1.0225 USD |
7,548.7125 GHST |
0.9961 USD |
0.9955 USD |
1.0775 USD |
0.9955 USD |
| 2023-12-30 |
0.9608 USD |
7,691.6800 GHST |
0.9955 USD |
0.9197 USD |
1.0136 USD |
1.0077 USD |
| 2023-12-29 |
1.0393 USD |
21,006.8689 GHST |
0.9735 USD |
0.9564 USD |
1.0998 USD |
1.0014 USD |
| 2023-12-28 |
0.9549 USD |
18,385.1001 GHST |
0.9889 USD |
0.9426 USD |
0.9975 USD |
0.9639 USD |
| 2023-12-27 |
0.9818 USD |
4,427.9140 GHST |
1.0166 USD |
0.9568 USD |
1.0438 USD |
0.9749 USD |
| 2023-12-26 |
0.9905 USD |
2,097.2392 GHST |
0.9740 USD |
0.9719 USD |
1.0219 USD |
1.0219 USD |
| 2023-12-25 |
0.9736 USD |
6,448.6288 GHST |
0.9348 USD |
0.9348 USD |
1.0040 USD |
0.9672 USD |
| 2023-12-24 |
0.9388 USD |
3,651.6795 GHST |
0.9322 USD |
0.9240 USD |
0.9589 USD |
0.9372 USD |
| 2023-12-23 |
0.9233 USD |
1,648.2504 GHST |
0.9147 USD |
0.9102 USD |
0.9323 USD |
0.9323 USD |
| 2023-12-22 |
0.9182 USD |
2,782.0135 GHST |
0.9207 USD |
0.9103 USD |
0.9232 USD |
0.9227 USD |
| 2023-12-21 |
0.8984 USD |
3,491.7671 GHST |
0.8944 USD |
0.8944 USD |
0.9198 USD |
0.9116 USD |
| 2023-12-20 |
0.9093 USD |
5,204.4510 GHST |
0.8897 USD |
0.8758 USD |
0.9180 USD |
0.9010 USD |
| 2023-12-19 |
0.8804 USD |
1,748.9746 GHST |
0.8747 USD |
0.8740 USD |
0.9099 USD |
0.8815 USD |
| 2023-12-18 |
0.8825 USD |
1,714.3799 GHST |
0.9150 USD |
0.8407 USD |
0.9150 USD |
0.8697 USD |
| 2023-12-17 |
0.9243 USD |
813.0029 GHST |
0.9298 USD |
0.9151 USD |
0.9298 USD |
0.9210 USD |
| 2023-12-16 |
0.9270 USD |
4,335.7219 GHST |
0.8800 USD |
0.8800 USD |
0.9684 USD |
0.9296 USD |
| 2023-12-15 |
0.9076 USD |
535.4534 GHST |
0.9248 USD |
0.8828 USD |
0.9249 USD |
0.9004 USD |
| 2023-12-14 |
0.9188 USD |
7,995.9425 GHST |
0.9408 USD |
0.9010 USD |
0.9408 USD |
0.9194 USD |
| 2023-12-13 |
0.8975 USD |
2,146.9205 GHST |
0.9216 USD |
0.8807 USD |
0.9306 USD |
0.9256 USD |
| 2023-12-12 |
0.9211 USD |
1,257.2758 GHST |
0.9368 USD |
0.8935 USD |
0.9448 USD |
0.9043 USD |
| 2023-12-11 |
0.9476 USD |
4,250.1207 GHST |
0.9850 USD |
0.9199 USD |
0.9850 USD |
0.9343 USD |
| 2023-12-10 |
0.9916 USD |
1,305.1892 GHST |
1.0006 USD |
0.9780 USD |
1.0068 USD |
0.9978 USD |
| 2023-12-09 |
0.9953 USD |
3,467.7823 GHST |
0.9940 USD |
0.9833 USD |
1.0123 USD |
0.9862 USD |
| 2023-12-08 |
0.9646 USD |
10,078.8369 GHST |
0.9469 USD |
0.9437 USD |
1.0225 USD |
0.9842 USD |
| 2023-12-07 |
0.9249 USD |
3,583.9681 GHST |
0.9363 USD |
0.9051 USD |
0.9521 USD |
0.9441 USD |
| 2023-12-06 |
0.9442 USD |
4,625.3159 GHST |
0.9477 USD |
0.9302 USD |
0.9654 USD |
0.9454 USD |
| 2023-12-05 |
0.9374 USD |
5,814.5755 GHST |
0.9177 USD |
0.9020 USD |
0.9647 USD |
0.9390 USD |