Identifier on Kraken: GHSTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
2.1297 EUR |
54,007.9346 GHST |
2.1132 EUR |
2.0329 EUR |
2.2000 EUR |
2.1886 EUR |
| 2021-11-18 |
2.0240 EUR |
63,303.0005 GHST |
2.0298 EUR |
1.9502 EUR |
2.1365 EUR |
2.0274 EUR |
| 2021-11-17 |
1.9854 EUR |
78,736.9066 GHST |
1.9533 EUR |
1.9379 EUR |
2.0349 EUR |
2.0095 EUR |
| 2021-11-16 |
2.0405 EUR |
201,164.7404 GHST |
1.9027 EUR |
1.8646 EUR |
2.4287 EUR |
1.9513 EUR |
| 2021-11-15 |
1.9208 EUR |
13,674.0288 GHST |
1.9453 EUR |
1.9005 EUR |
1.9579 EUR |
1.9210 EUR |
| 2021-11-14 |
1.9457 EUR |
15,029.1215 GHST |
1.9488 EUR |
1.9227 EUR |
1.9700 EUR |
1.9329 EUR |
| 2021-11-13 |
1.9445 EUR |
26,910.0075 GHST |
1.8906 EUR |
1.8906 EUR |
1.9697 EUR |
1.9510 EUR |
| 2021-11-12 |
1.8870 EUR |
24,329.4568 GHST |
1.9059 EUR |
1.8655 EUR |
1.9437 EUR |
1.8777 EUR |
| 2021-11-11 |
1.8908 EUR |
33,685.7178 GHST |
1.8556 EUR |
1.8495 EUR |
1.9519 EUR |
1.9207 EUR |
| 2021-11-10 |
1.8758 EUR |
39,039.9166 GHST |
1.8942 EUR |
1.8446 EUR |
1.9063 EUR |
1.8694 EUR |
| 2021-11-09 |
1.8940 EUR |
55,877.7822 GHST |
1.8955 EUR |
1.8746 EUR |
1.9181 EUR |
1.8896 EUR |
| 2021-11-08 |
1.9054 EUR |
15,887.2887 GHST |
1.9185 EUR |
1.8913 EUR |
1.9221 EUR |
1.8913 EUR |
| 2021-11-07 |
1.9258 EUR |
29,410.3529 GHST |
1.9450 EUR |
1.9029 EUR |
1.9493 EUR |
1.9269 EUR |
| 2021-11-06 |
1.9654 EUR |
38,605.1361 GHST |
1.9600 EUR |
1.9364 EUR |
2.0121 EUR |
1.9430 EUR |
| 2021-11-05 |
1.9883 EUR |
41,613.0202 GHST |
2.0960 EUR |
1.9545 EUR |
2.0967 EUR |
1.9677 EUR |
| 2021-11-04 |
2.0049 EUR |
50,203.4102 GHST |
1.9766 EUR |
1.9400 EUR |
2.1059 EUR |
2.1013 EUR |
| 2021-11-03 |
1.9857 EUR |
64,774.2886 GHST |
2.0146 EUR |
1.9450 EUR |
2.0588 EUR |
1.9450 EUR |
| 2021-11-02 |
2.0318 EUR |
93,846.8705 GHST |
1.9850 EUR |
1.9670 EUR |
2.1672 EUR |
2.0198 EUR |
| 2021-11-01 |
2.0180 EUR |
89,150.1429 GHST |
2.0120 EUR |
1.9813 EUR |
2.0731 EUR |
1.9868 EUR |
| 2021-10-31 |
2.1732 EUR |
140,299.7148 GHST |
2.1420 EUR |
2.0239 EUR |
2.2876 EUR |
2.0247 EUR |