Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-12 |
0.9935 USD |
9,972.1787 GHST |
0.9967 USD |
0.9232 USD |
1.0406 USD |
0.9882 USD |
| 2024-11-11 |
0.9901 USD |
11,736.3195 GHST |
0.9950 USD |
0.9549 USD |
1.0184 USD |
0.9962 USD |
| 2024-11-10 |
0.9679 USD |
24,007.5318 GHST |
0.9482 USD |
0.9327 USD |
1.0100 USD |
0.9803 USD |
| 2024-11-09 |
0.9304 USD |
7,397.6531 GHST |
0.9258 USD |
0.9052 USD |
0.9698 USD |
0.9215 USD |
| 2024-11-08 |
0.9159 USD |
2,724.1917 GHST |
0.9179 USD |
0.8928 USD |
0.9419 USD |
0.9158 USD |
| 2024-11-07 |
0.9261 USD |
1,094.2195 GHST |
0.9302 USD |
0.9136 USD |
0.9500 USD |
0.9180 USD |
| 2024-11-06 |
0.8855 USD |
5,618.6748 GHST |
0.8896 USD |
0.8587 USD |
0.9300 USD |
0.9300 USD |
| 2024-11-05 |
0.8737 USD |
7,120.6648 GHST |
0.8690 USD |
0.8519 USD |
0.9489 USD |
0.9489 USD |
| 2024-11-04 |
0.8538 USD |
6,073.1306 GHST |
0.8712 USD |
0.8208 USD |
0.9389 USD |
0.8524 USD |
| 2024-11-03 |
0.8555 USD |
10,572.5879 GHST |
0.9788 USD |
0.8005 USD |
0.9837 USD |
0.8596 USD |
| 2024-11-02 |
1.0096 USD |
1,403.8978 GHST |
1.0062 USD |
0.9761 USD |
1.0524 USD |
0.9761 USD |
| 2024-11-01 |
1.0116 USD |
912.6692 GHST |
0.9443 USD |
0.9443 USD |
1.0300 USD |
0.9912 USD |
| 2024-10-31 |
0.9829 USD |
3,153.0846 GHST |
0.9781 USD |
0.9500 USD |
1.0251 USD |
0.9781 USD |
| 2024-10-30 |
0.9937 USD |
6,654.4785 GHST |
0.9450 USD |
0.9178 USD |
1.0182 USD |
0.9758 USD |
| 2024-10-29 |
0.9060 USD |
1,928.1982 GHST |
0.9141 USD |
0.8809 USD |
0.9355 USD |
0.9355 USD |
| 2024-10-28 |
0.8902 USD |
351.4989 GHST |
0.8956 USD |
0.8748 USD |
0.8995 USD |
0.8775 USD |
| 2024-10-27 |
0.8915 USD |
160.4598 GHST |
0.8882 USD |
0.8775 USD |
0.9118 USD |
0.8905 USD |
| 2024-10-26 |
0.8735 USD |
3,829.2159 GHST |
0.8888 USD |
0.8646 USD |
0.9062 USD |
0.8769 USD |
| 2024-10-25 |
0.9241 USD |
2,256.6123 GHST |
0.9355 USD |
0.9052 USD |
0.9611 USD |
0.9052 USD |
| 2024-10-24 |
0.9551 USD |
1,151.2123 GHST |
0.9273 USD |
0.9050 USD |
0.9852 USD |
0.9557 USD |
| 2024-10-23 |
0.9455 USD |
7,259.9813 GHST |
0.9933 USD |
0.8959 USD |
1.0158 USD |
0.8971 USD |
| 2024-10-22 |
0.9847 USD |
5,109.7766 GHST |
0.9743 USD |
0.9495 USD |
0.9988 USD |
0.9847 USD |
| 2024-10-21 |
0.9947 USD |
4,141.0365 GHST |
1.0296 USD |
0.9560 USD |
1.0454 USD |
0.9852 USD |
| 2024-10-20 |
0.9982 USD |
13,857.9484 GHST |
0.9150 USD |
0.9149 USD |
1.1707 USD |
1.0336 USD |
| 2024-10-19 |
0.9314 USD |
4,575.0336 GHST |
0.9322 USD |
0.9163 USD |
0.9812 USD |
0.9289 USD |
| 2024-10-18 |
0.9143 USD |
671.7821 GHST |
0.9112 USD |
0.8948 USD |
0.9261 USD |
0.9135 USD |
| 2024-10-17 |
0.8796 USD |
1,372.7908 GHST |
0.8998 USD |
0.8722 USD |
0.9120 USD |
0.9042 USD |
| 2024-10-16 |
0.9044 USD |
1,043.4241 GHST |
0.8929 USD |
0.8922 USD |
0.9451 USD |
0.8986 USD |
| 2024-10-15 |
0.9184 USD |
863.9465 GHST |
0.9350 USD |
0.9000 USD |
0.9583 USD |
0.9084 USD |
| 2024-10-14 |
0.9473 USD |
5,128.2738 GHST |
0.9055 USD |
0.9026 USD |
0.9600 USD |
0.9465 USD |
| 2024-10-13 |
0.9126 USD |
1,484.3293 GHST |
0.8992 USD |
0.8898 USD |
0.9200 USD |
0.8898 USD |
| 2024-10-12 |
0.9085 USD |
607.8185 GHST |
0.9480 USD |
0.8999 USD |
0.9480 USD |
0.9171 USD |
| 2024-10-11 |
0.9192 USD |
4,362.8955 GHST |
0.8794 USD |
0.8794 USD |
0.9687 USD |
0.9133 USD |
| 2024-10-10 |
0.8701 USD |
1,789.1584 GHST |
0.8612 USD |
0.8554 USD |
0.8997 USD |
0.8764 USD |
| 2024-10-09 |
0.8841 USD |
897.7904 GHST |
0.8823 USD |
0.8614 USD |
0.8910 USD |
0.8675 USD |
| 2024-10-08 |
0.9005 USD |
2,045.3553 GHST |
0.9309 USD |
0.8718 USD |
0.9649 USD |
0.8718 USD |
| 2024-10-07 |
0.9646 USD |
270.4475 GHST |
0.9350 USD |
0.9294 USD |
0.9773 USD |
0.9686 USD |
| 2024-10-06 |
0.9388 USD |
621.5230 GHST |
0.9244 USD |
0.9244 USD |
0.9465 USD |
0.9396 USD |
| 2024-10-05 |
0.9413 USD |
202.3584 GHST |
0.9310 USD |
0.9224 USD |
0.9644 USD |
0.9428 USD |
| 2024-10-04 |
0.9239 USD |
2,570.1571 GHST |
0.8983 USD |
0.8983 USD |
0.9383 USD |
0.9279 USD |
| 2024-10-03 |
0.8886 USD |
2,417.1754 GHST |
0.8924 USD |
0.8774 USD |
0.9217 USD |
0.8984 USD |
| 2024-10-02 |
0.9227 USD |
534.5380 GHST |
0.9766 USD |
0.8832 USD |
0.9793 USD |
0.8884 USD |
| 2024-10-01 |
0.9684 USD |
2,582.1002 GHST |
1.0699 USD |
0.9209 USD |
1.0699 USD |
0.9209 USD |
| 2024-09-30 |
1.0143 USD |
912.5955 GHST |
1.0333 USD |
1.0112 USD |
1.0541 USD |
1.0120 USD |
| 2024-09-29 |
1.0675 USD |
9,545.4476 GHST |
1.0152 USD |
1.0023 USD |
1.1014 USD |
1.0594 USD |
| 2024-09-28 |
1.0455 USD |
2,988.3387 GHST |
1.0600 USD |
1.0251 USD |
1.0695 USD |
1.0309 USD |
| 2024-09-27 |
1.0804 USD |
7,882.9141 GHST |
1.0843 USD |
1.0516 USD |
1.0981 USD |
1.0599 USD |
| 2024-09-26 |
1.0641 USD |
2,375.0577 GHST |
1.0433 USD |
1.0273 USD |
1.0924 USD |
1.0704 USD |
| 2024-09-25 |
1.0835 USD |
4,840.3044 GHST |
1.0585 USD |
1.0531 USD |
1.1054 USD |
1.0532 USD |
| 2024-09-24 |
1.1305 USD |
23,569.1014 GHST |
1.1080 USD |
1.0600 USD |
1.2215 USD |
1.0972 USD |