Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-17 |
0.5026 USD |
26,345.6210 GHST |
0.5112 USD |
0.4937 USD |
0.5148 USD |
0.5008 USD |
| 2025-07-16 |
0.5143 USD |
29,032.0785 GHST |
0.4649 USD |
0.4602 USD |
0.5551 USD |
0.5535 USD |
| 2025-07-15 |
0.4560 USD |
7,175.6270 GHST |
0.4491 USD |
0.4475 USD |
0.4650 USD |
0.4542 USD |
| 2025-07-14 |
0.4591 USD |
1,718.7432 GHST |
0.4592 USD |
0.4559 USD |
0.4703 USD |
0.4562 USD |
| 2025-07-13 |
0.4548 USD |
2,521.1758 GHST |
0.4468 USD |
0.4464 USD |
0.4610 USD |
0.4610 USD |
| 2025-07-12 |
0.4433 USD |
6,303.2763 GHST |
0.4374 USD |
0.4298 USD |
0.4674 USD |
0.4372 USD |
| 2025-07-11 |
0.4551 USD |
5,350.0156 GHST |
0.4387 USD |
0.4369 USD |
0.4693 USD |
0.4559 USD |
| 2025-07-10 |
0.4080 USD |
4,690.8332 GHST |
0.4020 USD |
0.4002 USD |
0.4131 USD |
0.4070 USD |
| 2025-07-09 |
0.3934 USD |
1,724.9782 GHST |
0.3807 USD |
0.3807 USD |
0.3966 USD |
0.3965 USD |
| 2025-07-08 |
0.3736 USD |
9,385.8394 GHST |
0.3665 USD |
0.3613 USD |
0.3878 USD |
0.3802 USD |
| 2025-07-07 |
0.3915 USD |
108,911.1265 GHST |
0.3720 USD |
0.3611 USD |
0.4285 USD |
0.3682 USD |
| 2025-07-06 |
0.3545 USD |
866.1846 GHST |
0.3583 USD |
0.3520 USD |
0.3583 USD |
0.3529 USD |
| 2025-07-05 |
0.3657 USD |
4,418.1828 GHST |
0.3668 USD |
0.3584 USD |
0.3736 USD |
0.3602 USD |
| 2025-07-04 |
0.3702 USD |
4,211.3358 GHST |
0.3853 USD |
0.3617 USD |
0.3853 USD |
0.3617 USD |
| 2025-07-03 |
0.3797 USD |
4,935.8960 GHST |
0.3795 USD |
0.3759 USD |
0.3869 USD |
0.3828 USD |
| 2025-07-02 |
0.3536 USD |
1,381.2509 GHST |
0.3501 USD |
0.3488 USD |
0.3581 USD |
0.3580 USD |
| 2025-07-01 |
0.3613 USD |
2,171.8960 GHST |
0.3625 USD |
0.3550 USD |
0.3660 USD |
0.3550 USD |
| 2025-06-30 |
0.3712 USD |
2,643.4682 GHST |
0.3757 USD |
0.3677 USD |
0.3778 USD |
0.3704 USD |
| 2025-06-29 |
0.3635 USD |
1,991.7318 GHST |
0.3636 USD |
0.3605 USD |
0.3678 USD |
0.3678 USD |
| 2025-06-28 |
0.3545 USD |
2,453.8769 GHST |
0.3521 USD |
0.3475 USD |
0.3616 USD |
0.3616 USD |
| 2025-06-27 |
0.3540 USD |
351.9224 GHST |
0.3564 USD |
0.3514 USD |
0.3587 USD |
0.3587 USD |
| 2025-06-26 |
0.3535 USD |
759.5371 GHST |
0.3619 USD |
0.3464 USD |
0.3640 USD |
0.3464 USD |
| 2025-06-25 |
0.3610 USD |
1,167.4440 GHST |
0.3594 USD |
0.3545 USD |
0.3627 USD |
0.3589 USD |
| 2025-06-24 |
0.3555 USD |
1,925.4996 GHST |
0.3531 USD |
0.3515 USD |
0.3598 USD |
0.3526 USD |
| 2025-06-23 |
0.3244 USD |
228.1573 GHST |
0.3215 USD |
0.3215 USD |
0.3273 USD |
0.3273 USD |
| 2025-06-22 |
0.3350 USD |
6,366.3957 GHST |
0.3351 USD |
0.3282 USD |
0.3448 USD |
0.3282 USD |
| 2025-06-21 |
0.3606 USD |
11,391.8770 GHST |
0.3523 USD |
0.3499 USD |
0.3703 USD |
0.3499 USD |
| 2025-06-20 |
0.3500 USD |
5,198.6741 GHST |
0.3550 USD |
0.3406 USD |
0.3627 USD |
0.3479 USD |
| 2025-06-19 |
0.3585 USD |
8,367.9817 GHST |
0.3619 USD |
0.3512 USD |
0.3661 USD |
0.3512 USD |
| 2025-06-18 |
0.3587 USD |
287.0861 GHST |
0.3605 USD |
0.3575 USD |
0.3621 USD |
0.3575 USD |
| 2025-06-17 |
0.3724 USD |
601.9822 GHST |
0.3744 USD |
0.3674 USD |
0.3797 USD |
0.3674 USD |
| 2025-06-16 |
0.3824 USD |
2,375.5029 GHST |
0.3720 USD |
0.3720 USD |
0.3892 USD |
0.3868 USD |
| 2025-06-15 |
0.3698 USD |
3,942.9381 GHST |
0.3712 USD |
0.3616 USD |
0.3781 USD |
0.3753 USD |
| 2025-06-14 |
0.3744 USD |
3,579.6762 GHST |
0.3751 USD |
0.3724 USD |
0.3812 USD |
0.3750 USD |
| 2025-06-13 |
0.3648 USD |
19,987.4763 GHST |
0.3786 USD |
0.3509 USD |
0.3786 USD |
0.3742 USD |
| 2025-06-12 |
0.3960 USD |
15,978.4451 GHST |
0.4056 USD |
0.3834 USD |
0.4057 USD |
0.3834 USD |
| 2025-06-11 |
0.4400 USD |
20,510.1330 GHST |
0.4277 USD |
0.4131 USD |
0.4779 USD |
0.4235 USD |
| 2025-06-10 |
0.4049 USD |
696.5718 GHST |
0.4033 USD |
0.4000 USD |
0.4082 USD |
0.4082 USD |
| 2025-06-09 |
0.3865 USD |
3,321.2655 GHST |
0.3806 USD |
0.3780 USD |
0.3917 USD |
0.3859 USD |
| 2025-06-08 |
0.3776 USD |
5,219.0595 GHST |
0.3832 USD |
0.3711 USD |
0.3841 USD |
0.3808 USD |
| 2025-06-07 |
0.3867 USD |
5,686.0278 GHST |
0.3768 USD |
0.3768 USD |
0.3928 USD |
0.3809 USD |
| 2025-06-06 |
0.3668 USD |
13,277.5705 GHST |
0.3675 USD |
0.3587 USD |
0.3780 USD |
0.3753 USD |
| 2025-06-05 |
0.3906 USD |
8,085.4582 GHST |
0.4058 USD |
0.3801 USD |
0.4167 USD |
0.3801 USD |
| 2025-06-04 |
0.4112 USD |
3,686.8035 GHST |
0.4104 USD |
0.4023 USD |
0.4186 USD |
0.4028 USD |
| 2025-06-03 |
0.3974 USD |
14,258.4598 GHST |
0.4199 USD |
0.3770 USD |
0.4266 USD |
0.4158 USD |
| 2025-06-02 |
0.4107 USD |
11,431.9807 GHST |
0.4093 USD |
0.4002 USD |
0.4198 USD |
0.4143 USD |
| 2025-06-01 |
0.3993 USD |
3,074.3579 GHST |
0.4043 USD |
0.3921 USD |
0.4072 USD |
0.4002 USD |
| 2025-05-31 |
0.3930 USD |
10,221.4856 GHST |
0.3943 USD |
0.3843 USD |
0.3998 USD |
0.3920 USD |
| 2025-05-30 |
0.4216 USD |
9,004.8082 GHST |
0.4374 USD |
0.4084 USD |
0.4374 USD |
0.4200 USD |
| 2025-05-29 |
0.4452 USD |
1,655.3049 GHST |
0.4494 USD |
0.4350 USD |
0.4551 USD |
0.4350 USD |