Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-08 |
0.4312 USD |
9,729.3245 GHST |
0.4591 USD |
0.4176 USD |
0.4636 USD |
0.4217 USD |
| 2025-04-07 |
0.4349 USD |
22,846.9696 GHST |
0.4475 USD |
0.4112 USD |
0.4633 USD |
0.4566 USD |
| 2025-04-06 |
0.4523 USD |
13,918.2751 GHST |
0.4993 USD |
0.4364 USD |
0.5002 USD |
0.4364 USD |
| 2025-04-05 |
0.5061 USD |
5,457.9407 GHST |
0.5037 USD |
0.4920 USD |
0.5148 USD |
0.4924 USD |
| 2025-04-04 |
0.5157 USD |
8,428.6554 GHST |
0.5194 USD |
0.5040 USD |
0.5265 USD |
0.5040 USD |
| 2025-04-03 |
0.5292 USD |
14,251.1571 GHST |
0.5537 USD |
0.5040 USD |
0.5702 USD |
0.5205 USD |
| 2025-04-02 |
0.5478 USD |
32,744.3757 GHST |
0.5493 USD |
0.5303 USD |
0.5727 USD |
0.5536 USD |
| 2025-04-01 |
0.6133 USD |
26,020.0121 GHST |
0.6232 USD |
0.5787 USD |
0.6355 USD |
0.5787 USD |
| 2025-03-31 |
0.5997 USD |
50,367.9899 GHST |
0.5805 USD |
0.5786 USD |
0.6339 USD |
0.6158 USD |
| 2025-03-30 |
0.5975 USD |
79,855.5148 GHST |
0.6084 USD |
0.5527 USD |
0.6750 USD |
0.5777 USD |
| 2025-03-29 |
0.5513 USD |
38,937.6788 GHST |
0.5571 USD |
0.5252 USD |
0.5926 USD |
0.5328 USD |
| 2025-03-28 |
0.5195 USD |
27,772.7858 GHST |
0.5256 USD |
0.5063 USD |
0.5392 USD |
0.5144 USD |
| 2025-03-27 |
0.5263 USD |
18,958.1523 GHST |
0.5044 USD |
0.5044 USD |
0.5407 USD |
0.5354 USD |
| 2025-03-26 |
0.4898 USD |
3,179.3205 GHST |
0.4782 USD |
0.4782 USD |
0.4975 USD |
0.4886 USD |
| 2025-03-25 |
0.4966 USD |
58,427.9234 GHST |
0.4660 USD |
0.4646 USD |
0.5284 USD |
0.4922 USD |
| 2025-03-24 |
0.4492 USD |
10,356.7170 GHST |
0.4308 USD |
0.4272 USD |
0.4672 USD |
0.4672 USD |
| 2025-03-23 |
0.4277 USD |
1,332.6180 GHST |
0.4275 USD |
0.4274 USD |
0.4356 USD |
0.4356 USD |
| 2025-03-22 |
0.4308 USD |
5,659.3319 GHST |
0.4143 USD |
0.4143 USD |
0.4420 USD |
0.4409 USD |
| 2025-03-21 |
0.4139 USD |
7,634.3607 GHST |
0.4113 USD |
0.4101 USD |
0.4225 USD |
0.4134 USD |
| 2025-03-20 |
0.4199 USD |
2,261.2778 GHST |
0.4255 USD |
0.4147 USD |
0.4255 USD |
0.4147 USD |
| 2025-03-19 |
0.4226 USD |
3,177.9039 GHST |
0.4142 USD |
0.4142 USD |
0.4269 USD |
0.4269 USD |
| 2025-03-18 |
0.4022 USD |
4,282.3309 GHST |
0.4124 USD |
0.3930 USD |
0.4137 USD |
0.4120 USD |
| 2025-03-17 |
0.4093 USD |
6,507.2594 GHST |
0.3989 USD |
0.3985 USD |
0.4169 USD |
0.4169 USD |
| 2025-03-16 |
0.4001 USD |
8,738.5286 GHST |
0.4072 USD |
0.3907 USD |
0.4148 USD |
0.4023 USD |
| 2025-03-15 |
0.4067 USD |
3,154.9516 GHST |
0.4073 USD |
0.4014 USD |
0.4123 USD |
0.4123 USD |
| 2025-03-14 |
0.4044 USD |
11,627.0502 GHST |
0.3981 USD |
0.3969 USD |
0.4158 USD |
0.4090 USD |
| 2025-03-13 |
0.3977 USD |
8,185.9705 GHST |
0.3997 USD |
0.3929 USD |
0.4033 USD |
0.3938 USD |
| 2025-03-12 |
0.3983 USD |
21,240.5530 GHST |
0.3989 USD |
0.3832 USD |
0.4105 USD |
0.3960 USD |
| 2025-03-11 |
0.3946 USD |
25,268.3209 GHST |
0.3768 USD |
0.3552 USD |
0.4308 USD |
0.4030 USD |
| 2025-03-10 |
0.3950 USD |
18,921.4944 GHST |
0.3924 USD |
0.3730 USD |
0.4127 USD |
0.3848 USD |
| 2025-03-09 |
0.4075 USD |
12,274.1521 GHST |
0.4312 USD |
0.3823 USD |
0.4312 USD |
0.3902 USD |
| 2025-03-08 |
0.4326 USD |
5,665.6264 GHST |
0.4388 USD |
0.4259 USD |
0.4439 USD |
0.4361 USD |
| 2025-03-07 |
0.4432 USD |
13,099.9212 GHST |
0.4477 USD |
0.4233 USD |
0.4613 USD |
0.4516 USD |
| 2025-03-06 |
0.4528 USD |
5,646.9181 GHST |
0.4658 USD |
0.4423 USD |
0.4746 USD |
0.4517 USD |
| 2025-03-05 |
0.4552 USD |
3,429.7755 GHST |
0.4489 USD |
0.4449 USD |
0.4677 USD |
0.4490 USD |
| 2025-03-04 |
0.4449 USD |
19,999.7708 GHST |
0.4787 USD |
0.4274 USD |
0.4789 USD |
0.4424 USD |
| 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 |