Identifier on Kraken: GHSTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.0000 EUR |
0.0000 GHST |
0.7899 EUR |
0.7899 EUR |
0.7899 EUR |
0.7899 EUR |
| 2025-01-21 |
0.8009 EUR |
327.2590 GHST |
0.7594 EUR |
0.7594 EUR |
0.8033 EUR |
0.8033 EUR |
| 2025-01-20 |
0.8183 EUR |
1,944.6200 GHST |
0.7895 EUR |
0.7707 EUR |
0.8567 EUR |
0.7840 EUR |
| 2025-01-19 |
0.8340 EUR |
10,080.9766 GHST |
0.8650 EUR |
0.8000 EUR |
0.8650 EUR |
0.8582 EUR |
| 2025-01-18 |
0.8919 EUR |
996.8988 GHST |
0.9628 EUR |
0.8650 EUR |
0.9628 EUR |
0.8650 EUR |
| 2025-01-17 |
0.9030 EUR |
307.9069 GHST |
0.9402 EUR |
0.8981 EUR |
0.9610 EUR |
0.9610 EUR |
| 2025-01-16 |
0.8993 EUR |
214.8847 GHST |
0.9007 EUR |
0.8953 EUR |
0.9045 EUR |
0.8953 EUR |
| 2025-01-15 |
0.8822 EUR |
195.4927 GHST |
0.8858 EUR |
0.8767 EUR |
0.8997 EUR |
0.8997 EUR |
| 2025-01-14 |
0.9047 EUR |
175.3259 GHST |
0.8679 EUR |
0.8679 EUR |
0.9078 EUR |
0.9078 EUR |
| 2025-01-13 |
0.8395 EUR |
288.8162 GHST |
0.8629 EUR |
0.8159 EUR |
0.8629 EUR |
0.8205 EUR |
| 2025-01-12 |
0.0000 EUR |
0.0000 GHST |
0.9227 EUR |
0.9227 EUR |
0.9227 EUR |
0.9227 EUR |
| 2025-01-11 |
0.9227 EUR |
34.8009 GHST |
0.9228 EUR |
0.9227 EUR |
0.9228 EUR |
0.9227 EUR |
| 2025-01-10 |
0.9116 EUR |
225.9233 GHST |
0.9163 EUR |
0.8845 EUR |
0.9274 EUR |
0.9274 EUR |
| 2025-01-09 |
0.9366 EUR |
921.0975 GHST |
0.9389 EUR |
0.8803 EUR |
0.9400 EUR |
0.8803 EUR |
| 2025-01-08 |
0.9212 EUR |
550.1555 GHST |
0.9601 EUR |
0.8896 EUR |
0.9601 EUR |
0.9237 EUR |
| 2025-01-07 |
1.0114 EUR |
3,370.1715 GHST |
1.0584 EUR |
0.9785 EUR |
1.0584 EUR |
0.9885 EUR |
| 2025-01-06 |
1.0639 EUR |
52.0648 GHST |
1.0878 EUR |
1.0584 EUR |
1.0878 EUR |
1.0584 EUR |
| 2025-01-05 |
1.0837 EUR |
254.8128 GHST |
1.0713 EUR |
1.0458 EUR |
1.0859 EUR |
1.0765 EUR |
| 2025-01-04 |
1.0976 EUR |
1,632.1577 GHST |
1.0858 EUR |
1.0713 EUR |
1.1075 EUR |
1.0713 EUR |
| 2025-01-03 |
1.0145 EUR |
107.0959 GHST |
1.0366 EUR |
0.9979 EUR |
1.0412 EUR |
1.0412 EUR |
| 2025-01-02 |
1.0612 EUR |
43.9642 GHST |
1.0760 EUR |
1.0071 EUR |
1.0761 EUR |
1.0522 EUR |
| 2025-01-01 |
1.0185 EUR |
153.6704 GHST |
1.0198 EUR |
1.0112 EUR |
1.0198 EUR |
1.0189 EUR |
| 2024-12-31 |
0.9811 EUR |
150.2445 GHST |
1.0065 EUR |
0.9716 EUR |
1.0356 EUR |
0.9984 EUR |
| 2024-12-30 |
1.0027 EUR |
382.8084 GHST |
0.9934 EUR |
0.9850 EUR |
1.0111 EUR |
0.9862 EUR |
| 2024-12-29 |
1.0289 EUR |
6.0216 GHST |
1.0289 EUR |
1.0289 EUR |
1.0289 EUR |
1.0289 EUR |
| 2024-12-28 |
0.9782 EUR |
184.7776 GHST |
0.9642 EUR |
0.9642 EUR |
1.0232 EUR |
1.0232 EUR |
| 2024-12-27 |
1.0043 EUR |
523.1175 GHST |
1.0187 EUR |
0.9624 EUR |
1.0277 EUR |
0.9624 EUR |
| 2024-12-26 |
0.9826 EUR |
933.2734 GHST |
1.0093 EUR |
0.9719 EUR |
1.0093 EUR |
0.9930 EUR |
| 2024-12-25 |
1.0124 EUR |
5,942.4469 GHST |
1.0294 EUR |
1.0093 EUR |
1.0815 EUR |
1.0093 EUR |
| 2024-12-24 |
1.0284 EUR |
568.4645 GHST |
1.0063 EUR |
1.0063 EUR |
1.0566 EUR |
1.0502 EUR |
| 2024-12-23 |
0.0000 EUR |
0.0000 GHST |
0.9610 EUR |
0.9610 EUR |
0.9610 EUR |
0.9610 EUR |
| 2024-12-22 |
0.9377 EUR |
394.9855 GHST |
0.8967 EUR |
0.8967 EUR |
0.9693 EUR |
0.9501 EUR |
| 2024-12-21 |
0.9618 EUR |
345.1987 GHST |
0.9508 EUR |
0.9130 EUR |
0.9910 EUR |
0.9130 EUR |
| 2024-12-20 |
0.9466 EUR |
13,863.2754 GHST |
0.9437 EUR |
0.8466 EUR |
0.9815 EUR |
0.9345 EUR |
| 2024-12-19 |
0.9322 EUR |
2,442.1672 GHST |
0.9506 EUR |
0.9019 EUR |
0.9931 EUR |
0.9019 EUR |
| 2024-12-18 |
1.0359 EUR |
1,382.2799 GHST |
1.0531 EUR |
0.9506 EUR |
1.0742 EUR |
0.9506 EUR |
| 2024-12-17 |
1.0894 EUR |
1,244.1097 GHST |
1.1590 EUR |
1.0654 EUR |
1.1590 EUR |
1.1237 EUR |
| 2024-12-16 |
1.1511 EUR |
1,056.9367 GHST |
1.1983 EUR |
1.0957 EUR |
1.1992 EUR |
1.1070 EUR |
| 2024-12-15 |
1.1522 EUR |
399.8888 GHST |
1.1771 EUR |
1.1500 EUR |
1.1771 EUR |
1.1520 EUR |
| 2024-12-14 |
1.1786 EUR |
259.8220 GHST |
1.2905 EUR |
1.1202 EUR |
1.2905 EUR |
1.1783 EUR |
| 2024-12-13 |
1.2688 EUR |
5,401.6181 GHST |
1.2317 EUR |
1.2280 EUR |
1.3103 EUR |
1.3052 EUR |
| 2024-12-12 |
1.2332 EUR |
1,492.1911 GHST |
1.1950 EUR |
1.1950 EUR |
1.2827 EUR |
1.2765 EUR |
| 2024-12-11 |
1.2021 EUR |
1,275.5591 GHST |
1.1542 EUR |
1.1264 EUR |
1.2277 EUR |
1.1727 EUR |
| 2024-12-10 |
1.0806 EUR |
2,924.0811 GHST |
1.1961 EUR |
1.0268 EUR |
1.2271 EUR |
1.1934 EUR |
| 2024-12-09 |
1.3139 EUR |
6,430.3587 GHST |
1.4057 EUR |
1.2724 EUR |
1.4334 EUR |
1.3200 EUR |
| 2024-12-08 |
1.3131 EUR |
2,787.1288 GHST |
1.3097 EUR |
1.3038 EUR |
1.3928 EUR |
1.3333 EUR |
| 2024-12-07 |
1.3796 EUR |
744.6252 GHST |
1.3983 EUR |
1.3595 EUR |
1.4338 EUR |
1.3732 EUR |
| 2024-12-06 |
1.4322 EUR |
7,552.9236 GHST |
1.2854 EUR |
1.2854 EUR |
1.4865 EUR |
1.4380 EUR |
| 2024-12-05 |
1.2795 EUR |
1,380.4089 GHST |
1.3434 EUR |
1.2552 EUR |
1.3478 EUR |
1.3408 EUR |
| 2024-12-04 |
1.3063 EUR |
12,038.4695 GHST |
1.3050 EUR |
1.2487 EUR |
1.3476 EUR |
1.2821 EUR |