Identifier on Kraken: GHSTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-02 |
0.6810 EUR |
300.0000 GHST |
0.6810 EUR |
0.6810 EUR |
0.6810 EUR |
0.6810 EUR |
| 2025-02-01 |
0.7223 EUR |
1,427.7866 GHST |
0.7311 EUR |
0.6983 EUR |
0.7392 EUR |
0.7035 EUR |
| 2025-01-31 |
0.7557 EUR |
1,429.6910 GHST |
0.7531 EUR |
0.7385 EUR |
0.7663 EUR |
0.7499 EUR |
| 2025-01-30 |
0.0000 EUR |
0.0000 GHST |
0.7148 EUR |
0.7148 EUR |
0.7148 EUR |
0.7148 EUR |
| 2025-01-29 |
0.7125 EUR |
1,288.2731 GHST |
0.7183 EUR |
0.6861 EUR |
0.7384 EUR |
0.7148 EUR |
| 2025-01-28 |
0.7130 EUR |
2,315.7150 GHST |
0.7128 EUR |
0.6862 EUR |
0.7230 EUR |
0.6862 EUR |
| 2025-01-27 |
0.7148 EUR |
856.0619 GHST |
0.7488 EUR |
0.6726 EUR |
0.7488 EUR |
0.6971 EUR |
| 2025-01-26 |
0.7815 EUR |
780.8369 GHST |
0.7911 EUR |
0.7674 EUR |
0.7984 EUR |
0.7874 EUR |
| 2025-01-25 |
0.7497 EUR |
220.7279 GHST |
0.7643 EUR |
0.7489 EUR |
0.7643 EUR |
0.7490 EUR |
| 2025-01-24 |
0.7620 EUR |
181.4410 GHST |
0.8000 EUR |
0.7546 EUR |
0.8000 EUR |
0.7546 EUR |
| 2025-01-23 |
0.7680 EUR |
3,445.2377 GHST |
0.7990 EUR |
0.7588 EUR |
0.7990 EUR |
0.7921 EUR |
| 2025-01-22 |
0.8165 EUR |
35.8445 GHST |
0.8164 EUR |
0.8164 EUR |
0.8167 EUR |
0.8167 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 |