Identifier on Kraken: GHSTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
1.0230 EUR |
1,297.2037 GHST |
1.0276 EUR |
1.0067 EUR |
1.0425 EUR |
1.0067 EUR |
| 2023-02-11 |
1.0218 EUR |
1,244.9755 GHST |
1.0156 EUR |
1.0137 EUR |
1.0300 EUR |
1.0300 EUR |
| 2023-02-10 |
1.0153 EUR |
5,247.3428 GHST |
1.0121 EUR |
1.0098 EUR |
1.0185 EUR |
1.0154 EUR |
| 2023-02-09 |
1.0187 EUR |
41,261.3468 GHST |
1.0424 EUR |
1.0103 EUR |
1.0424 EUR |
1.0119 EUR |
| 2023-02-08 |
1.0482 EUR |
12,675.4458 GHST |
1.0465 EUR |
1.0454 EUR |
1.0595 EUR |
1.0537 EUR |
| 2023-02-07 |
1.0335 EUR |
3,565.7482 GHST |
1.0275 EUR |
1.0236 EUR |
1.0416 EUR |
1.0416 EUR |
| 2023-02-06 |
1.0279 EUR |
389.7235 GHST |
1.0283 EUR |
1.0245 EUR |
1.0301 EUR |
1.0265 EUR |
| 2023-02-05 |
1.0366 EUR |
774.1345 GHST |
1.0329 EUR |
1.0310 EUR |
1.0436 EUR |
1.0353 EUR |
| 2023-02-04 |
1.0576 EUR |
835.0843 GHST |
1.0675 EUR |
1.0375 EUR |
1.0675 EUR |
1.0381 EUR |
| 2023-02-03 |
1.0425 EUR |
522.1073 GHST |
1.0330 EUR |
1.0330 EUR |
1.0711 EUR |
1.0655 EUR |
| 2023-02-02 |
1.0370 EUR |
58,020.6470 GHST |
1.0107 EUR |
1.0107 EUR |
1.0437 EUR |
1.0302 EUR |
| 2023-02-01 |
1.0342 EUR |
5,253.5391 GHST |
1.0544 EUR |
0.9829 EUR |
1.0544 EUR |
1.0129 EUR |
| 2023-01-31 |
1.0605 EUR |
11,093.8722 GHST |
1.0493 EUR |
1.0410 EUR |
1.0626 EUR |
1.0444 EUR |
| 2023-01-30 |
1.0451 EUR |
3,010.7116 GHST |
0.9997 EUR |
0.9995 EUR |
1.0711 EUR |
1.0484 EUR |
| 2023-01-29 |
0.9831 EUR |
2,227.4133 GHST |
0.9591 EUR |
0.9591 EUR |
0.9888 EUR |
0.9885 EUR |
| 2023-01-28 |
0.9538 EUR |
3,162.2535 GHST |
0.9605 EUR |
0.9508 EUR |
0.9619 EUR |
0.9591 EUR |
| 2023-01-27 |
0.9557 EUR |
230.9329 GHST |
0.9388 EUR |
0.9388 EUR |
0.9640 EUR |
0.9554 EUR |
| 2023-01-26 |
0.9432 EUR |
354.9784 GHST |
0.9428 EUR |
0.9395 EUR |
0.9473 EUR |
0.9395 EUR |
| 2023-01-25 |
0.9301 EUR |
18.7175 GHST |
0.9312 EUR |
0.9288 EUR |
0.9312 EUR |
0.9288 EUR |
| 2023-01-24 |
0.9342 EUR |
4,904.5424 GHST |
0.9378 EUR |
0.9291 EUR |
0.9406 EUR |
0.9291 EUR |
| 2023-01-23 |
0.9340 EUR |
679.6665 GHST |
0.9337 EUR |
0.9321 EUR |
0.9372 EUR |
0.9340 EUR |
| 2023-01-22 |
0.9435 EUR |
687.3279 GHST |
0.9431 EUR |
0.9416 EUR |
0.9471 EUR |
0.9466 EUR |
| 2023-01-21 |
0.9336 EUR |
144.5822 GHST |
0.9399 EUR |
0.9306 EUR |
0.9399 EUR |
0.9387 EUR |
| 2023-01-20 |
0.9301 EUR |
1,048.4831 GHST |
0.9248 EUR |
0.9179 EUR |
0.9426 EUR |
0.9426 EUR |
| 2023-01-19 |
0.9559 EUR |
2,527.0956 GHST |
0.9536 EUR |
0.9422 EUR |
0.9784 EUR |
0.9422 EUR |
| 2023-01-18 |
0.9267 EUR |
2,568.1257 GHST |
0.9262 EUR |
0.9183 EUR |
0.9621 EUR |
0.9511 EUR |
| 2023-01-17 |
0.9329 EUR |
2,529.0708 GHST |
0.9338 EUR |
0.9308 EUR |
0.9380 EUR |
0.9380 EUR |
| 2023-01-16 |
0.9363 EUR |
23,623.3690 GHST |
0.9349 EUR |
0.9284 EUR |
0.9691 EUR |
0.9336 EUR |
| 2023-01-15 |
0.9317 EUR |
13,491.5745 GHST |
0.9263 EUR |
0.9242 EUR |
0.9882 EUR |
0.9341 EUR |
| 2023-01-14 |
0.9333 EUR |
7,225.6906 GHST |
0.9276 EUR |
0.9245 EUR |
0.9500 EUR |
0.9311 EUR |
| 2023-01-13 |
0.9248 EUR |
4,274.5575 GHST |
0.9315 EUR |
0.9174 EUR |
0.9370 EUR |
0.9237 EUR |
| 2023-01-12 |
0.9315 EUR |
3,755.7248 GHST |
0.9286 EUR |
0.9198 EUR |
0.9885 EUR |
0.9226 EUR |
| 2023-01-11 |
0.9305 EUR |
302.5109 GHST |
0.9316 EUR |
0.9297 EUR |
0.9316 EUR |
0.9303 EUR |
| 2023-01-10 |
0.9299 EUR |
3,831.4034 GHST |
0.9219 EUR |
0.9091 EUR |
0.9320 EUR |
0.9320 EUR |
| 2023-01-09 |
0.9296 EUR |
1,578.7406 GHST |
0.9324 EUR |
0.9219 EUR |
0.9439 EUR |
0.9242 EUR |
| 2023-01-08 |
0.9140 EUR |
646.9032 GHST |
0.9193 EUR |
0.9115 EUR |
0.9299 EUR |
0.9115 EUR |
| 2023-01-07 |
0.9161 EUR |
132.3042 GHST |
0.9161 EUR |
0.9120 EUR |
0.9203 EUR |
0.9120 EUR |
| 2023-01-06 |
0.9218 EUR |
46.1270 GHST |
0.9217 EUR |
0.9217 EUR |
0.9219 EUR |
0.9219 EUR |
| 2023-01-05 |
0.9242 EUR |
134.9771 GHST |
0.9208 EUR |
0.9208 EUR |
0.9246 EUR |
0.9246 EUR |
| 2023-01-04 |
0.9239 EUR |
272.1618 GHST |
0.9301 EUR |
0.9027 EUR |
0.9395 EUR |
0.9027 EUR |
| 2023-01-03 |
0.9349 EUR |
23.1700 GHST |
0.9312 EUR |
0.9312 EUR |
0.9360 EUR |
0.9360 EUR |
| 2023-01-02 |
0.9198 EUR |
39.8028 GHST |
0.9326 EUR |
0.9129 EUR |
0.9326 EUR |
0.9183 EUR |
| 2023-01-01 |
0.9060 EUR |
26.2516 GHST |
0.9036 EUR |
0.9036 EUR |
0.9328 EUR |
0.9038 EUR |
| 2022-12-31 |
0.9112 EUR |
361.9198 GHST |
0.9071 EUR |
0.9035 EUR |
0.9233 EUR |
0.9233 EUR |
| 2022-12-30 |
0.9192 EUR |
353.9348 GHST |
0.9233 EUR |
0.9127 EUR |
0.9233 EUR |
0.9130 EUR |
| 2022-12-29 |
0.8996 EUR |
1,998.9842 GHST |
0.9274 EUR |
0.8901 EUR |
0.9296 EUR |
0.9209 EUR |
| 2022-12-28 |
0.9324 EUR |
84.4693 GHST |
0.9377 EUR |
0.9310 EUR |
0.9377 EUR |
0.9310 EUR |
| 2022-12-27 |
0.9425 EUR |
310.4315 GHST |
0.9427 EUR |
0.9384 EUR |
0.9462 EUR |
0.9384 EUR |
| 2022-12-26 |
0.9437 EUR |
117.0627 GHST |
0.9433 EUR |
0.9432 EUR |
0.9456 EUR |
0.9432 EUR |
| 2022-12-25 |
0.9476 EUR |
320.9798 GHST |
0.9542 EUR |
0.9449 EUR |
0.9542 EUR |
0.9473 EUR |