Identifier on Kraken: GHSTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-07 |
1.8281 EUR |
22,457.1476 GHST |
1.8116 EUR |
1.8110 EUR |
1.8528 EUR |
1.8120 EUR |
| 2022-02-06 |
1.8049 EUR |
2,885.0570 GHST |
1.8049 EUR |
1.7849 EUR |
1.8223 EUR |
1.8223 EUR |
| 2022-02-05 |
1.7975 EUR |
16,647.1008 GHST |
1.7862 EUR |
1.7731 EUR |
1.8266 EUR |
1.7983 EUR |
| 2022-02-04 |
1.7662 EUR |
18,376.1506 GHST |
1.7593 EUR |
1.7476 EUR |
1.8039 EUR |
1.7775 EUR |
| 2022-02-03 |
1.7758 EUR |
4,790.7320 GHST |
1.7872 EUR |
1.7500 EUR |
1.7966 EUR |
1.7622 EUR |
| 2022-02-02 |
1.7788 EUR |
17,022.4753 GHST |
1.8068 EUR |
1.7514 EUR |
1.8068 EUR |
1.7850 EUR |
| 2022-02-01 |
1.8128 EUR |
15,371.5025 GHST |
1.8012 EUR |
1.7944 EUR |
1.8382 EUR |
1.8100 EUR |
| 2022-01-31 |
1.8144 EUR |
20,261.0238 GHST |
1.8023 EUR |
1.7877 EUR |
1.8460 EUR |
1.8001 EUR |
| 2022-01-30 |
1.8156 EUR |
2,436.7317 GHST |
1.8146 EUR |
1.7872 EUR |
1.9980 EUR |
1.7916 EUR |
| 2022-01-29 |
1.8020 EUR |
28,467.5039 GHST |
1.7927 EUR |
1.7894 EUR |
1.8332 EUR |
1.8213 EUR |
| 2022-01-28 |
1.7824 EUR |
4,788.8603 GHST |
1.7841 EUR |
1.7701 EUR |
1.7951 EUR |
1.7951 EUR |
| 2022-01-27 |
1.7858 EUR |
6,217.6907 GHST |
1.7796 EUR |
1.7635 EUR |
1.8146 EUR |
1.7804 EUR |
| 2022-01-26 |
1.7739 EUR |
11,255.8895 GHST |
1.7900 EUR |
1.7591 EUR |
1.8079 EUR |
1.7732 EUR |
| 2022-01-25 |
1.7674 EUR |
17,626.0428 GHST |
1.7681 EUR |
1.7545 EUR |
1.7900 EUR |
1.7601 EUR |
| 2022-01-24 |
1.7764 EUR |
37,197.7218 GHST |
1.8093 EUR |
1.7500 EUR |
1.8093 EUR |
1.7671 EUR |
| 2022-01-23 |
1.8180 EUR |
8,940.4901 GHST |
1.8210 EUR |
1.7932 EUR |
1.8349 EUR |
1.7937 EUR |
| 2022-01-22 |
1.8836 EUR |
46,616.4520 GHST |
1.8414 EUR |
1.7869 EUR |
2.3187 EUR |
1.8006 EUR |
| 2022-01-21 |
1.8477 EUR |
30,656.6302 GHST |
1.8657 EUR |
1.8177 EUR |
1.9196 EUR |
1.8409 EUR |
| 2022-01-20 |
1.8906 EUR |
6,180.0715 GHST |
1.8917 EUR |
1.8796 EUR |
1.9007 EUR |
1.8796 EUR |
| 2022-01-19 |
1.9130 EUR |
2,341.0072 GHST |
1.9370 EUR |
1.8843 EUR |
1.9424 EUR |
1.8855 EUR |
| 2022-01-18 |
1.8966 EUR |
9,641.0427 GHST |
1.9145 EUR |
1.8813 EUR |
1.9462 EUR |
1.9462 EUR |
| 2022-01-17 |
1.8946 EUR |
6,512.8319 GHST |
1.9042 EUR |
1.8663 EUR |
1.9209 EUR |
1.8725 EUR |
| 2022-01-16 |
1.9106 EUR |
20,154.5753 GHST |
1.9318 EUR |
1.8946 EUR |
1.9340 EUR |
1.9004 EUR |
| 2022-01-15 |
1.9455 EUR |
13,421.9897 GHST |
1.9228 EUR |
1.9224 EUR |
1.9610 EUR |
1.9473 EUR |
| 2022-01-14 |
1.9176 EUR |
17,281.8792 GHST |
1.8841 EUR |
1.8841 EUR |
1.9316 EUR |
1.9166 EUR |
| 2022-01-13 |
1.8977 EUR |
24,706.0228 GHST |
1.8982 EUR |
1.8761 EUR |
1.9269 EUR |
1.8908 EUR |
| 2022-01-12 |
1.8860 EUR |
16,363.7567 GHST |
1.9010 EUR |
1.8619 EUR |
1.9189 EUR |
1.8982 EUR |
| 2022-01-11 |
1.8974 EUR |
17,774.4504 GHST |
1.8789 EUR |
1.8708 EUR |
1.9199 EUR |
1.8970 EUR |
| 2022-01-10 |
1.8822 EUR |
4,744.7816 GHST |
1.8723 EUR |
1.8640 EUR |
1.9275 EUR |
1.8931 EUR |
| 2022-01-09 |
1.8914 EUR |
5,331.0240 GHST |
1.8733 EUR |
1.8700 EUR |
1.9215 EUR |
1.8778 EUR |
| 2022-01-08 |
1.8825 EUR |
13,017.3003 GHST |
1.8660 EUR |
1.8632 EUR |
1.8976 EUR |
1.8815 EUR |
| 2022-01-07 |
1.9098 EUR |
41,973.4771 GHST |
1.9648 EUR |
1.8697 EUR |
1.9648 EUR |
1.8731 EUR |
| 2022-01-06 |
1.9625 EUR |
25,430.0492 GHST |
1.9882 EUR |
1.9489 EUR |
1.9882 EUR |
1.9654 EUR |
| 2022-01-05 |
2.0057 EUR |
32,068.1494 GHST |
2.0117 EUR |
1.9806 EUR |
2.0295 EUR |
1.9939 EUR |
| 2022-01-04 |
2.0159 EUR |
7,375.5195 GHST |
2.0095 EUR |
2.0056 EUR |
2.0253 EUR |
2.0155 EUR |
| 2022-01-03 |
2.0097 EUR |
12,670.9920 GHST |
2.0336 EUR |
1.9982 EUR |
2.0421 EUR |
1.9982 EUR |
| 2022-01-02 |
2.0416 EUR |
20,152.8804 GHST |
2.0487 EUR |
2.0216 EUR |
2.0649 EUR |
2.0306 EUR |
| 2022-01-01 |
2.0386 EUR |
776.0088 GHST |
2.0181 EUR |
2.0161 EUR |
2.0508 EUR |
2.0361 EUR |
| 2021-12-31 |
2.0615 EUR |
19,505.9517 GHST |
2.0615 EUR |
2.0070 EUR |
2.0880 EUR |
2.0229 EUR |
| 2021-12-30 |
2.0424 EUR |
16,619.3876 GHST |
2.0436 EUR |
2.0275 EUR |
2.0633 EUR |
2.0498 EUR |
| 2021-12-29 |
2.0539 EUR |
24,592.8416 GHST |
2.0810 EUR |
2.0232 EUR |
2.0897 EUR |
2.0351 EUR |
| 2021-12-28 |
2.0989 EUR |
32,295.8180 GHST |
2.1197 EUR |
2.0731 EUR |
2.1341 EUR |
2.0843 EUR |
| 2021-12-27 |
2.1341 EUR |
29,450.3114 GHST |
2.1294 EUR |
2.1177 EUR |
2.1488 EUR |
2.1191 EUR |
| 2021-12-26 |
2.1248 EUR |
8,920.4829 GHST |
2.1115 EUR |
2.1000 EUR |
2.1430 EUR |
2.1421 EUR |
| 2021-12-25 |
2.1062 EUR |
9,067.4741 GHST |
2.1071 EUR |
2.0863 EUR |
2.1198 EUR |
2.1090 EUR |
| 2021-12-24 |
2.1288 EUR |
21,664.7163 GHST |
2.1455 EUR |
2.1011 EUR |
2.1514 EUR |
2.1064 EUR |
| 2021-12-23 |
2.1305 EUR |
35,053.1771 GHST |
2.1032 EUR |
2.0881 EUR |
2.1555 EUR |
2.1409 EUR |
| 2021-12-22 |
2.1057 EUR |
11,365.0371 GHST |
2.1266 EUR |
2.0928 EUR |
2.1327 EUR |
2.1128 EUR |
| 2021-12-21 |
2.1243 EUR |
11,502.9283 GHST |
2.0936 EUR |
2.0825 EUR |
2.1394 EUR |
2.1185 EUR |
| 2021-12-20 |
2.0779 EUR |
21,693.1783 GHST |
2.0825 EUR |
2.0627 EUR |
2.1270 EUR |
2.0935 EUR |