Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-16 |
0.5838 USD |
558.6029 GHST |
0.5778 USD |
0.5682 USD |
0.5908 USD |
0.5894 USD |
| 2025-02-15 |
0.5760 USD |
4,445.0184 GHST |
0.5841 USD |
0.5636 USD |
0.5964 USD |
0.5737 USD |
| 2025-02-14 |
0.5951 USD |
10,106.4753 GHST |
0.5947 USD |
0.5832 USD |
0.6032 USD |
0.6026 USD |
| 2025-02-13 |
0.5927 USD |
9,826.5237 GHST |
0.6149 USD |
0.5803 USD |
0.6209 USD |
0.5826 USD |
| 2025-02-12 |
0.5746 USD |
19,629.1066 GHST |
0.5661 USD |
0.5555 USD |
0.6165 USD |
0.6055 USD |
| 2025-02-11 |
0.5993 USD |
9,860.5846 GHST |
0.5666 USD |
0.5666 USD |
0.6244 USD |
0.5904 USD |
| 2025-02-10 |
0.5485 USD |
14,159.9181 GHST |
0.5288 USD |
0.5267 USD |
0.5656 USD |
0.5581 USD |
| 2025-02-09 |
0.5576 USD |
10,113.2299 GHST |
0.5648 USD |
0.5343 USD |
0.5797 USD |
0.5412 USD |
| 2025-02-08 |
0.5266 USD |
4,147.5613 GHST |
0.5097 USD |
0.5050 USD |
0.5461 USD |
0.5461 USD |
| 2025-02-07 |
0.5271 USD |
10,813.3202 GHST |
0.5141 USD |
0.5064 USD |
0.5408 USD |
0.5128 USD |
| 2025-02-06 |
0.5188 USD |
21,431.2207 GHST |
0.5427 USD |
0.5029 USD |
0.5427 USD |
0.5053 USD |
| 2025-02-05 |
0.5518 USD |
12,014.3858 GHST |
0.5457 USD |
0.5439 USD |
0.5626 USD |
0.5439 USD |
| 2025-02-04 |
0.5761 USD |
22,366.3650 GHST |
0.5904 USD |
0.5386 USD |
0.5929 USD |
0.5590 USD |
| 2025-02-03 |
0.5469 USD |
71,096.8558 GHST |
0.6271 USD |
0.4987 USD |
0.6271 USD |
0.5823 USD |
| 2025-02-02 |
0.6610 USD |
16,716.8079 GHST |
0.7124 USD |
0.6212 USD |
0.7124 USD |
0.6321 USD |
| 2025-02-01 |
0.7398 USD |
2,795.9288 GHST |
0.7818 USD |
0.7221 USD |
0.7818 USD |
0.7221 USD |
| 2025-01-31 |
0.7864 USD |
1,030.6159 GHST |
0.7773 USD |
0.7700 USD |
0.7966 USD |
0.7966 USD |
| 2025-01-30 |
0.7610 USD |
1,835.8976 GHST |
0.7511 USD |
0.7511 USD |
0.7736 USD |
0.7681 USD |
| 2025-01-29 |
0.7266 USD |
9,190.3540 GHST |
0.7230 USD |
0.7132 USD |
0.7513 USD |
0.7382 USD |
| 2025-01-28 |
0.7417 USD |
3,353.7687 GHST |
0.7556 USD |
0.7147 USD |
0.7588 USD |
0.7147 USD |
| 2025-01-27 |
0.7405 USD |
17,924.5114 GHST |
0.7805 USD |
0.7109 USD |
0.7805 USD |
0.7531 USD |
| 2025-01-26 |
0.8176 USD |
8,452.4605 GHST |
0.8075 USD |
0.7996 USD |
0.8280 USD |
0.8068 USD |
| 2025-01-25 |
0.7858 USD |
2,565.3816 GHST |
0.7849 USD |
0.7808 USD |
0.7986 USD |
0.7884 USD |
| 2025-01-24 |
0.8139 USD |
802.0845 GHST |
0.8089 USD |
0.7984 USD |
0.8360 USD |
0.8039 USD |
| 2025-01-23 |
0.8143 USD |
4,747.8495 GHST |
0.8072 USD |
0.8003 USD |
0.8323 USD |
0.8253 USD |
| 2025-01-22 |
0.8256 USD |
2,807.7535 GHST |
0.8376 USD |
0.8150 USD |
0.8399 USD |
0.8228 USD |
| 2025-01-21 |
0.8165 USD |
9,148.0333 GHST |
0.7967 USD |
0.7841 USD |
0.8399 USD |
0.8398 USD |
| 2025-01-20 |
0.8126 USD |
18,545.9560 GHST |
0.8223 USD |
0.7832 USD |
0.8679 USD |
0.8165 USD |
| 2025-01-19 |
0.8577 USD |
12,905.5584 GHST |
0.9032 USD |
0.8150 USD |
0.9195 USD |
0.8789 USD |
| 2025-01-18 |
0.9218 USD |
9,176.7310 GHST |
0.9876 USD |
0.8813 USD |
0.9877 USD |
0.8813 USD |
| 2025-01-17 |
0.9555 USD |
5,910.0707 GHST |
0.9357 USD |
0.9357 USD |
0.9718 USD |
0.9680 USD |
| 2025-01-16 |
0.9582 USD |
2,050.1425 GHST |
0.9656 USD |
0.9389 USD |
0.9679 USD |
0.9647 USD |
| 2025-01-15 |
0.9336 USD |
4,634.6261 GHST |
0.9220 USD |
0.9018 USD |
0.9642 USD |
0.9447 USD |
| 2025-01-14 |
0.9071 USD |
2,249.0822 GHST |
0.9002 USD |
0.9002 USD |
0.9218 USD |
0.9200 USD |
| 2025-01-13 |
0.8807 USD |
7,734.3783 GHST |
0.9132 USD |
0.8238 USD |
0.9197 USD |
0.8627 USD |
| 2025-01-12 |
0.9138 USD |
561.3522 GHST |
0.9353 USD |
0.9087 USD |
0.9376 USD |
0.9115 USD |
| 2025-01-11 |
0.9272 USD |
1,231.2698 GHST |
0.9435 USD |
0.9161 USD |
0.9435 USD |
0.9279 USD |
| 2025-01-10 |
0.9261 USD |
6,732.4747 GHST |
0.9187 USD |
0.9086 USD |
0.9471 USD |
0.9449 USD |
| 2025-01-09 |
0.9494 USD |
1,766.4637 GHST |
0.9649 USD |
0.9266 USD |
0.9680 USD |
0.9330 USD |
| 2025-01-08 |
0.9640 USD |
10,101.7184 GHST |
0.9967 USD |
0.9176 USD |
0.9988 USD |
0.9429 USD |
| 2025-01-07 |
1.0639 USD |
11,135.5511 GHST |
1.1075 USD |
0.9862 USD |
1.1174 USD |
0.9862 USD |
| 2025-01-06 |
1.1043 USD |
2,531.5075 GHST |
1.0946 USD |
1.0804 USD |
1.1239 USD |
1.1239 USD |
| 2025-01-05 |
1.0962 USD |
8,454.9023 GHST |
1.0990 USD |
1.0748 USD |
1.1071 USD |
1.0803 USD |
| 2025-01-04 |
1.1138 USD |
1,856.7503 GHST |
1.1239 USD |
1.0969 USD |
1.1303 USD |
1.1010 USD |
| 2025-01-03 |
1.0694 USD |
1,842.5078 GHST |
1.0443 USD |
1.0428 USD |
1.0874 USD |
1.0874 USD |
| 2025-01-02 |
1.0690 USD |
3,070.0711 GHST |
1.0449 USD |
1.0430 USD |
1.0871 USD |
1.0489 USD |
| 2025-01-01 |
1.0267 USD |
872.7969 GHST |
1.0339 USD |
1.0177 USD |
1.0342 USD |
1.0341 USD |
| 2024-12-31 |
1.0512 USD |
11,719.5557 GHST |
1.0427 USD |
1.0224 USD |
1.0742 USD |
1.0742 USD |
| 2024-12-30 |
1.0545 USD |
2,771.0185 GHST |
1.0434 USD |
1.0224 USD |
1.0687 USD |
1.0623 USD |
| 2024-12-29 |
1.0635 USD |
1,425.7535 GHST |
1.0600 USD |
1.0600 USD |
1.0879 USD |
1.0731 USD |