Identifier on Kraken: GHSTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
1.4965 EUR |
48,152.0898 GHST |
1.4875 EUR |
1.4734 EUR |
1.5125 EUR |
1.5024 EUR |
| 2022-05-17 |
1.4952 EUR |
2,195.5378 GHST |
1.5017 EUR |
1.4764 EUR |
1.5160 EUR |
1.4989 EUR |
| 2022-05-16 |
1.5051 EUR |
2,183.4407 GHST |
1.5080 EUR |
1.4872 EUR |
1.5122 EUR |
1.5098 EUR |
| 2022-05-15 |
1.5324 EUR |
30,993.1886 GHST |
1.5530 EUR |
1.5006 EUR |
1.5572 EUR |
1.5149 EUR |
| 2022-05-14 |
1.5403 EUR |
20,910.9346 GHST |
1.5280 EUR |
1.5181 EUR |
1.5679 EUR |
1.5389 EUR |
| 2022-05-13 |
1.5510 EUR |
18,085.6338 GHST |
1.5338 EUR |
1.5156 EUR |
1.5838 EUR |
1.5208 EUR |
| 2022-05-12 |
1.5384 EUR |
52,641.6723 GHST |
1.5742 EUR |
1.4767 EUR |
1.5971 EUR |
1.5383 EUR |
| 2022-05-11 |
1.6174 EUR |
44,136.5333 GHST |
1.6541 EUR |
1.5793 EUR |
1.6831 EUR |
1.5910 EUR |
| 2022-05-10 |
1.6476 EUR |
67,086.8669 GHST |
1.6378 EUR |
1.6181 EUR |
1.6873 EUR |
1.6508 EUR |
| 2022-05-09 |
1.6782 EUR |
15,046.1762 GHST |
1.7034 EUR |
1.6488 EUR |
1.7215 EUR |
1.6489 EUR |
| 2022-05-08 |
1.7152 EUR |
9,356.2272 GHST |
1.7182 EUR |
1.7051 EUR |
1.7266 EUR |
1.7127 EUR |
| 2022-05-07 |
1.7270 EUR |
5,570.0933 GHST |
1.7165 EUR |
1.7145 EUR |
1.7358 EUR |
1.7176 EUR |
| 2022-05-06 |
1.7325 EUR |
7,260.8411 GHST |
1.7327 EUR |
1.7165 EUR |
1.7402 EUR |
1.7165 EUR |
| 2022-05-05 |
1.7330 EUR |
11,363.2399 GHST |
1.7656 EUR |
1.6582 EUR |
1.7712 EUR |
1.7318 EUR |
| 2022-05-04 |
1.7704 EUR |
2,272.7666 GHST |
1.7501 EUR |
1.7359 EUR |
1.7774 EUR |
1.7587 EUR |
| 2022-05-03 |
1.7481 EUR |
778.4488 GHST |
1.7690 EUR |
1.7350 EUR |
1.7690 EUR |
1.7466 EUR |
| 2022-05-02 |
1.7523 EUR |
3,041.6008 GHST |
1.7625 EUR |
1.7460 EUR |
1.7659 EUR |
1.7596 EUR |
| 2022-05-01 |
1.7561 EUR |
6,316.8680 GHST |
1.7424 EUR |
1.7392 EUR |
1.7650 EUR |
1.7397 EUR |
| 2022-04-30 |
1.7768 EUR |
761.3990 GHST |
1.7678 EUR |
1.7537 EUR |
1.7882 EUR |
1.7599 EUR |
| 2022-04-29 |
1.7578 EUR |
3,215.6416 GHST |
1.7840 EUR |
1.7536 EUR |
1.7853 EUR |
1.7612 EUR |
| 2022-04-28 |
1.7886 EUR |
2,776.8378 GHST |
1.7818 EUR |
1.7727 EUR |
1.8021 EUR |
1.7839 EUR |
| 2022-04-27 |
1.7666 EUR |
4,069.8077 GHST |
1.7402 EUR |
1.7402 EUR |
1.7786 EUR |
1.7786 EUR |
| 2022-04-26 |
1.7325 EUR |
4,974.9453 GHST |
1.7558 EUR |
1.6607 EUR |
1.7681 EUR |
1.7681 EUR |
| 2022-04-25 |
1.7694 EUR |
3,411.1954 GHST |
1.7373 EUR |
1.7008 EUR |
1.8397 EUR |
1.7657 EUR |
| 2022-04-24 |
1.7474 EUR |
7,808.4337 GHST |
1.7467 EUR |
1.7350 EUR |
1.7567 EUR |
1.7438 EUR |
| 2022-04-23 |
1.7572 EUR |
2,369.7702 GHST |
1.7535 EUR |
1.7493 EUR |
1.7639 EUR |
1.7503 EUR |
| 2022-04-22 |
1.7594 EUR |
1,762.0957 GHST |
1.7574 EUR |
1.7574 EUR |
1.7677 EUR |
1.7639 EUR |
| 2022-04-21 |
1.7602 EUR |
5,144.4890 GHST |
1.7717 EUR |
1.7427 EUR |
1.7842 EUR |
1.7568 EUR |
| 2022-04-20 |
1.7694 EUR |
14,294.5624 GHST |
1.7848 EUR |
1.7447 EUR |
1.7874 EUR |
1.7662 EUR |
| 2022-04-19 |
1.7785 EUR |
2,866.8646 GHST |
1.7810 EUR |
1.7670 EUR |
1.7993 EUR |
1.7822 EUR |
| 2022-04-18 |
1.7772 EUR |
1,675.8948 GHST |
1.7736 EUR |
1.7666 EUR |
1.8043 EUR |
1.7990 EUR |
| 2022-04-17 |
1.7791 EUR |
285.7694 GHST |
1.7839 EUR |
1.7679 EUR |
1.7857 EUR |
1.7766 EUR |
| 2022-04-16 |
1.7909 EUR |
2,039.2984 GHST |
1.7890 EUR |
1.7758 EUR |
1.8098 EUR |
1.7841 EUR |
| 2022-04-15 |
1.7877 EUR |
1,238.6128 GHST |
1.7855 EUR |
1.7813 EUR |
1.7947 EUR |
1.7901 EUR |
| 2022-04-14 |
1.7834 EUR |
5,060.0898 GHST |
1.7887 EUR |
1.7692 EUR |
1.7971 EUR |
1.7772 EUR |
| 2022-04-13 |
1.7982 EUR |
13,947.5565 GHST |
1.7891 EUR |
1.7839 EUR |
1.8085 EUR |
1.7897 EUR |
| 2022-04-12 |
1.7879 EUR |
6,856.8256 GHST |
1.8032 EUR |
1.7702 EUR |
1.8072 EUR |
1.7934 EUR |
| 2022-04-11 |
1.7954 EUR |
6,285.8125 GHST |
1.8175 EUR |
1.7853 EUR |
1.8176 EUR |
1.7897 EUR |
| 2022-04-10 |
1.8335 EUR |
2,175.8042 GHST |
1.8467 EUR |
1.8180 EUR |
1.8467 EUR |
1.8180 EUR |
| 2022-04-09 |
1.8416 EUR |
2,858.4276 GHST |
1.8546 EUR |
1.8385 EUR |
1.8546 EUR |
1.8480 EUR |
| 2022-04-08 |
1.8585 EUR |
8,462.9300 GHST |
1.8588 EUR |
1.8464 EUR |
1.8668 EUR |
1.8528 EUR |
| 2022-04-07 |
1.8471 EUR |
23,193.5817 GHST |
1.8527 EUR |
1.8426 EUR |
1.8627 EUR |
1.8437 EUR |
| 2022-04-06 |
1.8726 EUR |
67,546.3658 GHST |
1.8917 EUR |
1.8527 EUR |
1.9027 EUR |
1.8690 EUR |
| 2022-04-05 |
1.9206 EUR |
4,069.0840 GHST |
1.9358 EUR |
1.8923 EUR |
1.9417 EUR |
1.8936 EUR |
| 2022-04-04 |
1.9010 EUR |
33,409.9444 GHST |
1.8831 EUR |
1.8831 EUR |
1.9300 EUR |
1.9217 EUR |
| 2022-04-03 |
1.9036 EUR |
2,825.8899 GHST |
1.8952 EUR |
1.8835 EUR |
1.9096 EUR |
1.9076 EUR |
| 2022-04-02 |
1.8933 EUR |
8,209.4989 GHST |
1.8965 EUR |
1.8788 EUR |
1.9186 EUR |
1.8902 EUR |
| 2022-04-01 |
1.8872 EUR |
30,603.2044 GHST |
1.9019 EUR |
1.8292 EUR |
1.9092 EUR |
1.8966 EUR |
| 2022-03-31 |
1.8944 EUR |
46,976.4298 GHST |
1.8869 EUR |
1.8700 EUR |
1.9308 EUR |
1.8973 EUR |
| 2022-03-30 |
1.8669 EUR |
18,728.5773 GHST |
1.8424 EUR |
1.8424 EUR |
1.8872 EUR |
1.8739 EUR |