Identifier on Kraken: GHSTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-05 |
1.0133 EUR |
1,413.2612 GHST |
0.9833 EUR |
0.9751 EUR |
1.0345 EUR |
0.9902 EUR |
| 2022-12-04 |
0.9839 EUR |
426.7520 GHST |
0.9700 EUR |
0.9700 EUR |
0.9891 EUR |
0.9836 EUR |
| 2022-12-03 |
0.9681 EUR |
852.5221 GHST |
0.9765 EUR |
0.9643 EUR |
0.9765 EUR |
0.9666 EUR |
| 2022-12-02 |
0.9708 EUR |
401.5324 GHST |
0.9758 EUR |
0.9679 EUR |
0.9758 EUR |
0.9717 EUR |
| 2022-12-01 |
1.0015 EUR |
3,053.1752 GHST |
0.9567 EUR |
0.8917 EUR |
1.0186 EUR |
0.9970 EUR |
| 2022-11-30 |
1.0176 EUR |
668.4889 GHST |
1.0238 EUR |
1.0118 EUR |
1.0417 EUR |
1.0266 EUR |
| 2022-11-29 |
1.0041 EUR |
1,315.2507 GHST |
0.9955 EUR |
0.9955 EUR |
1.0332 EUR |
1.0239 EUR |
| 2022-11-28 |
0.9779 EUR |
202.8477 GHST |
0.9834 EUR |
0.9731 EUR |
0.9954 EUR |
0.9954 EUR |
| 2022-11-27 |
0.9992 EUR |
143.1913 GHST |
0.9955 EUR |
0.9868 EUR |
1.0019 EUR |
0.9868 EUR |
| 2022-11-26 |
0.9861 EUR |
280.4434 GHST |
0.9800 EUR |
0.9776 EUR |
0.9955 EUR |
0.9776 EUR |
| 2022-11-25 |
0.9788 EUR |
221.2755 GHST |
0.9828 EUR |
0.9740 EUR |
0.9841 EUR |
0.9827 EUR |
| 2022-11-24 |
0.9946 EUR |
394.4174 GHST |
0.9877 EUR |
0.9775 EUR |
1.0068 EUR |
0.9775 EUR |
| 2022-11-23 |
0.9766 EUR |
1,530.4694 GHST |
0.9889 EUR |
0.9088 EUR |
1.0042 EUR |
0.9850 EUR |
| 2022-11-22 |
0.9890 EUR |
6,361.8990 GHST |
0.9952 EUR |
0.9862 EUR |
0.9952 EUR |
0.9893 EUR |
| 2022-11-21 |
0.9941 EUR |
531.8087 GHST |
0.9886 EUR |
0.9886 EUR |
0.9954 EUR |
0.9951 EUR |
| 2022-11-20 |
0.9695 EUR |
56.0416 GHST |
0.9076 EUR |
0.8904 EUR |
0.9937 EUR |
0.9876 EUR |
| 2022-11-19 |
0.9833 EUR |
3,909.1459 GHST |
0.9841 EUR |
0.9398 EUR |
1.0410 EUR |
1.0131 EUR |
| 2022-11-18 |
0.9831 EUR |
466.3433 GHST |
0.9837 EUR |
0.9812 EUR |
0.9916 EUR |
0.9916 EUR |
| 2022-11-17 |
0.9853 EUR |
228.5937 GHST |
0.9846 EUR |
0.9809 EUR |
0.9869 EUR |
0.9811 EUR |
| 2022-11-16 |
0.9901 EUR |
359.5820 GHST |
0.9915 EUR |
0.9845 EUR |
0.9951 EUR |
0.9864 EUR |
| 2022-11-15 |
1.0079 EUR |
930.3281 GHST |
1.0062 EUR |
1.0022 EUR |
1.0089 EUR |
1.0031 EUR |
| 2022-11-14 |
1.0073 EUR |
2,083.4701 GHST |
0.9985 EUR |
0.9963 EUR |
1.0771 EUR |
1.0006 EUR |
| 2022-11-13 |
0.9971 EUR |
1,266.6253 GHST |
1.0224 EUR |
0.9888 EUR |
1.0224 EUR |
0.9936 EUR |
| 2022-11-12 |
0.9939 EUR |
1,411.9940 GHST |
1.0049 EUR |
0.9860 EUR |
1.0182 EUR |
0.9865 EUR |
| 2022-11-11 |
1.0194 EUR |
1,248.6333 GHST |
1.0309 EUR |
1.0000 EUR |
1.0630 EUR |
1.0059 EUR |
| 2022-11-10 |
1.0493 EUR |
7,629.8052 GHST |
1.0732 EUR |
1.0334 EUR |
1.1542 EUR |
1.0540 EUR |
| 2022-11-09 |
1.0658 EUR |
22,964.8555 GHST |
1.0809 EUR |
1.0392 EUR |
1.3000 EUR |
1.0680 EUR |
| 2022-11-08 |
1.0990 EUR |
18,852.7780 GHST |
1.1025 EUR |
1.0724 EUR |
1.1176 EUR |
1.0833 EUR |
| 2022-11-07 |
1.1031 EUR |
2,311.9493 GHST |
1.1042 EUR |
1.0973 EUR |
1.1052 EUR |
1.1007 EUR |
| 2022-11-06 |
1.1095 EUR |
33,350.4555 GHST |
1.1130 EUR |
1.1022 EUR |
1.1206 EUR |
1.1022 EUR |
| 2022-11-05 |
1.1294 EUR |
4,860.5595 GHST |
1.1320 EUR |
1.1231 EUR |
1.1320 EUR |
1.1240 EUR |
| 2022-11-04 |
1.1349 EUR |
15,132.4861 GHST |
1.1306 EUR |
1.1242 EUR |
1.1427 EUR |
1.1247 EUR |
| 2022-11-03 |
1.1375 EUR |
4,660.2669 GHST |
1.1279 EUR |
1.1254 EUR |
1.1409 EUR |
1.1340 EUR |
| 2022-11-02 |
1.1159 EUR |
16,816.4045 GHST |
1.1127 EUR |
1.1094 EUR |
1.1315 EUR |
1.1315 EUR |
| 2022-11-01 |
1.1204 EUR |
6,703.6067 GHST |
1.1367 EUR |
1.1071 EUR |
1.1367 EUR |
1.1129 EUR |
| 2022-10-31 |
1.1356 EUR |
2,938.3425 GHST |
1.1318 EUR |
1.1318 EUR |
1.1414 EUR |
1.1368 EUR |
| 2022-10-30 |
1.1330 EUR |
12,605.1082 GHST |
1.1338 EUR |
1.1251 EUR |
1.1373 EUR |
1.1275 EUR |
| 2022-10-29 |
1.1411 EUR |
11,323.4984 GHST |
1.1412 EUR |
1.1393 EUR |
1.1459 EUR |
1.1396 EUR |
| 2022-10-28 |
1.1424 EUR |
2,999.1547 GHST |
1.1406 EUR |
1.1400 EUR |
1.1497 EUR |
1.1456 EUR |
| 2022-10-27 |
1.1391 EUR |
8,209.0744 GHST |
1.1334 EUR |
1.1331 EUR |
1.1448 EUR |
1.1395 EUR |
| 2022-10-26 |
1.1450 EUR |
5,728.0952 GHST |
1.1462 EUR |
1.1343 EUR |
1.1513 EUR |
1.1349 EUR |
| 2022-10-25 |
1.1523 EUR |
7,150.1606 GHST |
1.1513 EUR |
1.1397 EUR |
1.1559 EUR |
1.1397 EUR |
| 2022-10-24 |
1.1703 EUR |
3,528.7608 GHST |
1.1722 EUR |
1.1599 EUR |
1.1743 EUR |
1.1599 EUR |
| 2022-10-23 |
1.1730 EUR |
5,615.0876 GHST |
1.1800 EUR |
1.1658 EUR |
1.1801 EUR |
1.1711 EUR |
| 2022-10-22 |
1.1703 EUR |
3,715.6409 GHST |
1.1575 EUR |
1.1575 EUR |
1.1729 EUR |
1.1729 EUR |
| 2022-10-21 |
1.1685 EUR |
9,517.8986 GHST |
1.1660 EUR |
1.1601 EUR |
1.1739 EUR |
1.1617 EUR |
| 2022-10-20 |
1.1655 EUR |
159.0021 GHST |
1.1661 EUR |
1.1623 EUR |
1.1661 EUR |
1.1623 EUR |
| 2022-10-19 |
1.1736 EUR |
9,875.6881 GHST |
1.1689 EUR |
1.1676 EUR |
1.1753 EUR |
1.1698 EUR |
| 2022-10-18 |
1.1734 EUR |
7,285.5432 GHST |
1.1736 EUR |
1.1650 EUR |
1.2007 EUR |
1.1686 EUR |
| 2022-10-17 |
1.1761 EUR |
5,029.0369 GHST |
1.1788 EUR |
1.1710 EUR |
1.1835 EUR |
1.1746 EUR |