Identifier on Kraken: GHSTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.8998 EUR |
2,090.9996 GHST |
0.8904 EUR |
0.8904 EUR |
0.9094 EUR |
0.8993 EUR |
| 2023-05-22 |
0.8894 EUR |
4,088.9198 GHST |
0.9128 EUR |
0.8725 EUR |
0.9128 EUR |
0.9123 EUR |
| 2023-05-21 |
0.9371 EUR |
12,306.3452 GHST |
0.8961 EUR |
0.8960 EUR |
1.0166 EUR |
0.9191 EUR |
| 2023-05-20 |
0.8905 EUR |
897.2416 GHST |
0.8844 EUR |
0.8821 EUR |
0.9044 EUR |
0.8900 EUR |
| 2023-05-19 |
0.8895 EUR |
3,735.6662 GHST |
0.8802 EUR |
0.8714 EUR |
0.9007 EUR |
0.8908 EUR |
| 2023-05-18 |
0.8797 EUR |
864.6840 GHST |
0.8875 EUR |
0.8720 EUR |
0.8882 EUR |
0.8784 EUR |
| 2023-05-17 |
0.8929 EUR |
8,403.6418 GHST |
0.8934 EUR |
0.8689 EUR |
0.8974 EUR |
0.8897 EUR |
| 2023-05-16 |
0.8771 EUR |
15.0000 GHST |
0.8771 EUR |
0.8771 EUR |
0.8771 EUR |
0.8771 EUR |
| 2023-05-15 |
0.8838 EUR |
4,171.0249 GHST |
0.8756 EUR |
0.8733 EUR |
0.9010 EUR |
0.8898 EUR |
| 2023-05-14 |
0.8795 EUR |
144.0923 GHST |
0.8691 EUR |
0.8691 EUR |
0.8879 EUR |
0.8786 EUR |
| 2023-05-13 |
0.8642 EUR |
40.0000 GHST |
0.8657 EUR |
0.8608 EUR |
0.8678 EUR |
0.8678 EUR |
| 2023-05-12 |
0.8230 EUR |
87.7193 GHST |
0.8175 EUR |
0.8097 EUR |
0.8390 EUR |
0.8390 EUR |
| 2023-05-11 |
0.8459 EUR |
692.9394 GHST |
0.8488 EUR |
0.8140 EUR |
0.8559 EUR |
0.8225 EUR |
| 2023-05-10 |
0.8636 EUR |
237.9549 GHST |
0.8634 EUR |
0.8610 EUR |
0.8696 EUR |
0.8696 EUR |
| 2023-05-09 |
0.8710 EUR |
279.6286 GHST |
0.8822 EUR |
0.8644 EUR |
0.8822 EUR |
0.8699 EUR |
| 2023-05-08 |
0.8901 EUR |
4,471.8896 GHST |
0.9240 EUR |
0.8790 EUR |
0.9240 EUR |
0.8817 EUR |
| 2023-05-07 |
0.9396 EUR |
218.5903 GHST |
0.9436 EUR |
0.9351 EUR |
0.9493 EUR |
0.9351 EUR |
| 2023-05-06 |
0.9513 EUR |
580.1158 GHST |
0.9701 EUR |
0.9474 EUR |
0.9701 EUR |
0.9527 EUR |
| 2023-05-05 |
0.9748 EUR |
807.9046 GHST |
0.9758 EUR |
0.9731 EUR |
0.9857 EUR |
0.9811 EUR |
| 2023-05-04 |
0.9707 EUR |
21.5064 GHST |
0.9768 EUR |
0.9647 EUR |
0.9768 EUR |
0.9706 EUR |
| 2023-05-03 |
0.9718 EUR |
346.7145 GHST |
0.9788 EUR |
0.9659 EUR |
0.9788 EUR |
0.9783 EUR |
| 2023-05-02 |
0.0000 EUR |
0.0000 GHST |
0.9903 EUR |
0.9903 EUR |
0.9903 EUR |
0.9903 EUR |
| 2023-05-01 |
0.9913 EUR |
193.0642 GHST |
0.9955 EUR |
0.9903 EUR |
1.0029 EUR |
0.9903 EUR |
| 2023-04-30 |
1.0029 EUR |
579.5891 GHST |
0.9994 EUR |
0.9943 EUR |
1.0167 EUR |
1.0167 EUR |
| 2023-04-29 |
1.0096 EUR |
902.6499 GHST |
0.9962 EUR |
0.9818 EUR |
1.0175 EUR |
1.0056 EUR |
| 2023-04-28 |
1.1320 EUR |
9,653.4375 GHST |
1.0248 EUR |
0.9980 EUR |
1.2902 EUR |
1.0091 EUR |
| 2023-04-27 |
1.0149 EUR |
786.9607 GHST |
1.0032 EUR |
1.0032 EUR |
1.0275 EUR |
1.0275 EUR |
| 2023-04-26 |
1.0124 EUR |
743.4982 GHST |
1.0184 EUR |
0.9850 EUR |
1.0184 EUR |
0.9850 EUR |
| 2023-04-25 |
1.0150 EUR |
246.6663 GHST |
0.9897 EUR |
0.9897 EUR |
1.0392 EUR |
1.0298 EUR |
| 2023-04-24 |
0.9882 EUR |
900.3478 GHST |
0.9906 EUR |
0.9854 EUR |
0.9906 EUR |
0.9897 EUR |
| 2023-04-23 |
1.0041 EUR |
1,272.5017 GHST |
1.0379 EUR |
0.9662 EUR |
1.0379 EUR |
0.9904 EUR |
| 2023-04-22 |
0.9894 EUR |
850.6852 GHST |
0.9519 EUR |
0.9519 EUR |
1.0470 EUR |
1.0470 EUR |
| 2023-04-21 |
0.9901 EUR |
1,693.0918 GHST |
1.0120 EUR |
0.9760 EUR |
1.0120 EUR |
0.9808 EUR |
| 2023-04-20 |
1.0134 EUR |
146.6872 GHST |
1.0000 EUR |
0.9967 EUR |
1.0303 EUR |
0.9967 EUR |
| 2023-04-19 |
1.0421 EUR |
1,131.1597 GHST |
1.0724 EUR |
1.0200 EUR |
1.0724 EUR |
1.0200 EUR |
| 2023-04-18 |
1.1051 EUR |
910.0407 GHST |
1.1030 EUR |
1.0939 EUR |
1.1226 EUR |
1.1024 EUR |
| 2023-04-17 |
1.0813 EUR |
3,033.0918 GHST |
1.0542 EUR |
1.0542 EUR |
1.1442 EUR |
1.0986 EUR |
| 2023-04-16 |
1.0434 EUR |
994.9591 GHST |
1.0500 EUR |
1.0288 EUR |
1.0629 EUR |
1.0459 EUR |
| 2023-04-15 |
1.0425 EUR |
1,036.1188 GHST |
1.0554 EUR |
1.0181 EUR |
1.0598 EUR |
1.0509 EUR |
| 2023-04-14 |
1.0106 EUR |
3,006.4528 GHST |
0.9908 EUR |
0.9908 EUR |
1.0423 EUR |
1.0423 EUR |
| 2023-04-13 |
0.9823 EUR |
4,975.5163 GHST |
0.9924 EUR |
0.9799 EUR |
0.9924 EUR |
0.9799 EUR |
| 2023-04-12 |
0.9829 EUR |
275.6472 GHST |
1.0288 EUR |
0.9751 EUR |
1.0288 EUR |
0.9864 EUR |
| 2023-04-11 |
1.0094 EUR |
1,101.8964 GHST |
1.0123 EUR |
1.0000 EUR |
1.0237 EUR |
1.0217 EUR |
| 2023-04-10 |
1.0012 EUR |
696.1569 GHST |
0.9870 EUR |
0.9870 EUR |
1.0021 EUR |
1.0021 EUR |
| 2023-04-09 |
1.0101 EUR |
706.3485 GHST |
0.9972 EUR |
0.9869 EUR |
1.0267 EUR |
0.9869 EUR |
| 2023-04-08 |
0.9781 EUR |
161.0081 GHST |
0.9754 EUR |
0.9754 EUR |
0.9896 EUR |
0.9896 EUR |
| 2023-04-07 |
0.9800 EUR |
210.8860 GHST |
0.9817 EUR |
0.9783 EUR |
0.9817 EUR |
0.9783 EUR |
| 2023-04-06 |
0.9714 EUR |
147.3820 GHST |
0.9799 EUR |
0.9661 EUR |
0.9849 EUR |
0.9661 EUR |
| 2023-04-05 |
0.9876 EUR |
528.9282 GHST |
0.9895 EUR |
0.9738 EUR |
0.9966 EUR |
0.9886 EUR |
| 2023-04-04 |
0.9755 EUR |
253.4949 GHST |
0.9642 EUR |
0.9642 EUR |
0.9883 EUR |
0.9813 EUR |