Identifier on Kraken: GHSTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-03 |
0.9895 EUR |
272.2116 GHST |
1.0000 EUR |
0.9643 EUR |
1.0007 EUR |
0.9643 EUR |
| 2023-04-02 |
1.0311 EUR |
615.3647 GHST |
1.0361 EUR |
1.0077 EUR |
1.0445 EUR |
1.0077 EUR |
| 2023-04-01 |
1.0281 EUR |
1,156.1385 GHST |
1.0474 EUR |
1.0177 EUR |
1.0474 EUR |
1.0281 EUR |
| 2023-03-31 |
1.0888 EUR |
4,837.2135 GHST |
1.0263 EUR |
1.0029 EUR |
1.1850 EUR |
1.0931 EUR |
| 2023-03-30 |
0.9789 EUR |
166.8135 GHST |
0.9804 EUR |
0.9707 EUR |
0.9804 EUR |
0.9795 EUR |
| 2023-03-29 |
0.9885 EUR |
2,229.3217 GHST |
0.9845 EUR |
0.9802 EUR |
1.0071 EUR |
0.9868 EUR |
| 2023-03-28 |
0.9527 EUR |
3,105.8519 GHST |
0.9692 EUR |
0.9302 EUR |
0.9711 EUR |
0.9528 EUR |
| 2023-03-27 |
0.9999 EUR |
1,420.7689 GHST |
1.0586 EUR |
0.9703 EUR |
1.0590 EUR |
0.9794 EUR |
| 2023-03-26 |
1.0446 EUR |
1,370.4823 GHST |
1.0480 EUR |
1.0321 EUR |
1.0541 EUR |
1.0384 EUR |
| 2023-03-25 |
1.0629 EUR |
3,443.9276 GHST |
1.0873 EUR |
1.0413 EUR |
1.0873 EUR |
1.0546 EUR |
| 2023-03-24 |
1.1268 EUR |
1,725.4613 GHST |
1.1324 EUR |
1.0921 EUR |
1.1583 EUR |
1.0990 EUR |
| 2023-03-23 |
1.1015 EUR |
398.6115 GHST |
1.1078 EUR |
1.0825 EUR |
1.1294 EUR |
1.1083 EUR |
| 2023-03-22 |
1.1244 EUR |
5,514.1554 GHST |
1.2069 EUR |
1.0729 EUR |
1.2116 EUR |
1.0906 EUR |
| 2023-03-21 |
1.2516 EUR |
2,123.0055 GHST |
1.2661 EUR |
1.2207 EUR |
1.3103 EUR |
1.2417 EUR |
| 2023-03-20 |
1.2849 EUR |
665.2238 GHST |
1.2300 EUR |
1.2300 EUR |
1.3064 EUR |
1.2620 EUR |
| 2023-03-19 |
1.2838 EUR |
703.8132 GHST |
1.2628 EUR |
1.2581 EUR |
1.3184 EUR |
1.2906 EUR |
| 2023-03-18 |
1.4291 EUR |
25,400.6553 GHST |
1.1611 EUR |
1.1611 EUR |
1.4782 EUR |
1.2740 EUR |
| 2023-03-17 |
1.1385 EUR |
1,712.3807 GHST |
1.1057 EUR |
1.1056 EUR |
1.1876 EUR |
1.1752 EUR |
| 2023-03-16 |
1.1098 EUR |
8,208.9915 GHST |
1.0657 EUR |
1.0657 EUR |
1.1233 EUR |
1.0987 EUR |