Identifier on Kraken: GHSTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-19 |
2.0962 EUR |
13,337.3113 GHST |
2.1296 EUR |
2.0800 EUR |
2.1430 EUR |
2.0837 EUR |
| 2021-12-18 |
2.1421 EUR |
30,211.5513 GHST |
2.1301 EUR |
2.1145 EUR |
2.1763 EUR |
2.1264 EUR |
| 2021-12-17 |
2.0932 EUR |
36,933.2930 GHST |
2.0995 EUR |
2.0571 EUR |
2.1324 EUR |
2.1273 EUR |
| 2021-12-16 |
2.1110 EUR |
80,325.8968 GHST |
2.1179 EUR |
2.0833 EUR |
2.1385 EUR |
2.1144 EUR |
| 2021-12-15 |
2.0656 EUR |
29,567.8655 GHST |
2.0690 EUR |
2.0456 EUR |
2.1094 EUR |
2.0950 EUR |
| 2021-12-14 |
2.0696 EUR |
8,461.2694 GHST |
2.0679 EUR |
2.0535 EUR |
2.0870 EUR |
2.0751 EUR |
| 2021-12-13 |
2.0860 EUR |
38,689.8310 GHST |
2.1252 EUR |
2.0624 EUR |
2.1410 EUR |
2.0854 EUR |
| 2021-12-12 |
2.1387 EUR |
9,889.7216 GHST |
2.1199 EUR |
2.1108 EUR |
2.1585 EUR |
2.1500 EUR |
| 2021-12-11 |
2.1226 EUR |
3,524.4969 GHST |
2.1142 EUR |
2.1118 EUR |
2.1575 EUR |
2.1165 EUR |
| 2021-12-10 |
2.1663 EUR |
21,025.4074 GHST |
2.1616 EUR |
2.1130 EUR |
2.1885 EUR |
2.1171 EUR |
| 2021-12-09 |
2.1527 EUR |
27,136.6241 GHST |
2.1789 EUR |
2.1215 EUR |
2.1889 EUR |
2.1414 EUR |
| 2021-12-08 |
2.2041 EUR |
22,374.8463 GHST |
2.1888 EUR |
2.1786 EUR |
2.2402 EUR |
2.1885 EUR |
| 2021-12-07 |
2.2251 EUR |
27,585.0021 GHST |
2.2082 EUR |
2.1884 EUR |
2.2616 EUR |
2.1969 EUR |
| 2021-12-06 |
2.1927 EUR |
45,477.8660 GHST |
2.2185 EUR |
2.1659 EUR |
2.2301 EUR |
2.1967 EUR |
| 2021-12-05 |
2.2494 EUR |
131,003.7996 GHST |
2.2985 EUR |
2.2118 EUR |
2.3188 EUR |
2.2346 EUR |
| 2021-12-04 |
2.2863 EUR |
109,919.6199 GHST |
2.3927 EUR |
2.2275 EUR |
2.3927 EUR |
2.2848 EUR |
| 2021-12-03 |
2.4433 EUR |
34,358.5567 GHST |
2.5200 EUR |
2.4056 EUR |
2.5238 EUR |
2.4241 EUR |
| 2021-12-02 |
2.5390 EUR |
39,579.5689 GHST |
2.5695 EUR |
2.4889 EUR |
2.6117 EUR |
2.5109 EUR |
| 2021-12-01 |
2.5600 EUR |
65,055.2350 GHST |
2.5618 EUR |
2.5322 EUR |
2.5896 EUR |
2.5508 EUR |
| 2021-11-30 |
2.5403 EUR |
38,361.8957 GHST |
2.5503 EUR |
2.5076 EUR |
2.5849 EUR |
2.5144 EUR |
| 2021-11-29 |
2.5336 EUR |
22,866.4811 GHST |
2.5290 EUR |
2.4999 EUR |
2.5678 EUR |
2.5407 EUR |
| 2021-11-28 |
2.4625 EUR |
64,269.3456 GHST |
2.4886 EUR |
2.3958 EUR |
2.5294 EUR |
2.5184 EUR |
| 2021-11-27 |
2.5642 EUR |
69,665.1032 GHST |
2.5181 EUR |
2.4566 EUR |
2.9980 EUR |
2.4988 EUR |
| 2021-11-26 |
2.5204 EUR |
148,929.9025 GHST |
2.5868 EUR |
2.4031 EUR |
2.7131 EUR |
2.5701 EUR |
| 2021-11-25 |
2.7379 EUR |
484,044.0661 GHST |
2.5590 EUR |
2.4584 EUR |
3.2490 EUR |
2.6347 EUR |
| 2021-11-24 |
2.4165 EUR |
112,977.1728 GHST |
2.3468 EUR |
2.2921 EUR |
2.5886 EUR |
2.5621 EUR |
| 2021-11-23 |
2.3189 EUR |
71,028.4550 GHST |
2.2791 EUR |
2.2787 EUR |
2.4171 EUR |
2.3709 EUR |
| 2021-11-22 |
2.2803 EUR |
35,518.9916 GHST |
2.2883 EUR |
2.2430 EUR |
2.3733 EUR |
2.2927 EUR |
| 2021-11-21 |
2.3973 EUR |
126,261.2730 GHST |
2.4779 EUR |
2.2692 EUR |
2.5513 EUR |
2.3067 EUR |
| 2021-11-20 |
2.3437 EUR |
316,558.9859 GHST |
2.1633 EUR |
2.1400 EUR |
2.7758 EUR |
2.4549 EUR |