Identifier on Kraken: GHSTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
1.9551 EUR |
34,739.2516 GHST |
1.6081 EUR |
1.5782 EUR |
2.2478 EUR |
1.9459 EUR |
| 2024-04-16 |
1.5606 EUR |
11,872.9300 GHST |
1.6441 EUR |
1.5085 EUR |
1.6522 EUR |
1.6202 EUR |
| 2024-04-15 |
1.7382 EUR |
7,526.2885 GHST |
1.7699 EUR |
1.6182 EUR |
1.8688 EUR |
1.6516 EUR |
| 2024-04-14 |
1.6412 EUR |
2,924.5988 GHST |
1.6483 EUR |
1.5571 EUR |
1.7758 EUR |
1.7673 EUR |
| 2024-04-13 |
1.9247 EUR |
11,824.7899 GHST |
1.9511 EUR |
1.6127 EUR |
2.1902 EUR |
1.6305 EUR |
| 2024-04-12 |
2.1548 EUR |
6,820.0498 GHST |
2.2780 EUR |
1.9000 EUR |
2.3136 EUR |
1.9371 EUR |
| 2024-04-11 |
2.4325 EUR |
6,523.0300 GHST |
2.3660 EUR |
2.2375 EUR |
2.5890 EUR |
2.2806 EUR |
| 2024-04-10 |
2.3346 EUR |
5,751.5382 GHST |
2.3559 EUR |
2.2500 EUR |
2.4171 EUR |
2.3610 EUR |
| 2024-04-09 |
2.5121 EUR |
10,026.6776 GHST |
2.7034 EUR |
2.3713 EUR |
2.7345 EUR |
2.3961 EUR |
| 2024-04-08 |
2.7699 EUR |
6,946.3079 GHST |
2.7539 EUR |
2.7000 EUR |
2.8133 EUR |
2.7508 EUR |
| 2024-04-07 |
2.7842 EUR |
14,326.6610 GHST |
2.7462 EUR |
2.6814 EUR |
2.9838 EUR |
2.7170 EUR |
| 2024-04-06 |
2.8003 EUR |
9,487.1386 GHST |
2.8913 EUR |
2.7353 EUR |
3.0400 EUR |
2.8074 EUR |
| 2024-04-05 |
2.8594 EUR |
11,634.9502 GHST |
2.9028 EUR |
2.6737 EUR |
3.0879 EUR |
2.9177 EUR |
| 2024-04-04 |
2.9256 EUR |
38,846.8369 GHST |
3.0628 EUR |
2.7350 EUR |
3.2157 EUR |
2.9147 EUR |
| 2024-04-03 |
2.6807 EUR |
52,405.9454 GHST |
2.5484 EUR |
2.3191 EUR |
3.4749 EUR |
3.3153 EUR |
| 2024-04-02 |
2.7384 EUR |
100,623.7087 GHST |
2.9987 EUR |
2.5196 EUR |
3.4069 EUR |
2.5700 EUR |
| 2024-04-01 |
2.7598 EUR |
153,519.9853 GHST |
1.8179 EUR |
1.7816 EUR |
3.5968 EUR |
3.1000 EUR |
| 2024-03-31 |
1.8449 EUR |
14,841.5386 GHST |
2.0498 EUR |
1.7816 EUR |
2.0498 EUR |
1.8054 EUR |
| 2024-03-30 |
1.9820 EUR |
48,706.8150 GHST |
1.6625 EUR |
1.5969 EUR |
2.2196 EUR |
1.9147 EUR |
| 2024-03-29 |
1.4170 EUR |
4,056.6183 GHST |
1.4310 EUR |
1.3844 EUR |
1.4724 EUR |
1.4520 EUR |
| 2024-03-28 |
1.5576 EUR |
14,815.4815 GHST |
1.5294 EUR |
1.4583 EUR |
1.6813 EUR |
1.4595 EUR |
| 2024-03-27 |
1.4478 EUR |
20,516.3282 GHST |
1.2670 EUR |
1.2630 EUR |
1.6200 EUR |
1.3879 EUR |
| 2024-03-26 |
1.2938 EUR |
40,958.0108 GHST |
1.3289 EUR |
1.1885 EUR |
1.4800 EUR |
1.2492 EUR |
| 2024-03-25 |
1.3401 EUR |
57,167.5484 GHST |
1.0571 EUR |
1.0510 EUR |
1.6202 EUR |
1.3372 EUR |
| 2024-03-24 |
1.0451 EUR |
1,165.1914 GHST |
1.0315 EUR |
1.0088 EUR |
1.0604 EUR |
1.0604 EUR |
| 2024-03-23 |
1.0302 EUR |
1,512.6168 GHST |
1.0152 EUR |
1.0152 EUR |
1.0464 EUR |
1.0464 EUR |
| 2024-03-22 |
1.0003 EUR |
3,279.0943 GHST |
1.0172 EUR |
0.9865 EUR |
1.0227 EUR |
1.0008 EUR |
| 2024-03-21 |
1.0413 EUR |
1,281.3864 GHST |
1.0249 EUR |
1.0153 EUR |
1.0624 EUR |
1.0260 EUR |
| 2024-03-20 |
0.9604 EUR |
6,030.3526 GHST |
0.9412 EUR |
0.9150 EUR |
1.0091 EUR |
1.0076 EUR |
| 2024-03-19 |
0.9609 EUR |
1,468.0596 GHST |
0.9500 EUR |
0.9375 EUR |
0.9789 EUR |
0.9789 EUR |
| 2024-03-18 |
0.9963 EUR |
3,656.5292 GHST |
1.0278 EUR |
0.9838 EUR |
1.0365 EUR |
0.9917 EUR |
| 2024-03-17 |
1.0408 EUR |
2,647.2581 GHST |
1.0284 EUR |
0.9781 EUR |
1.0522 EUR |
1.0480 EUR |
| 2024-03-16 |
1.0552 EUR |
1,036.5615 GHST |
1.0823 EUR |
1.0326 EUR |
1.1093 EUR |
1.0326 EUR |
| 2024-03-15 |
1.0904 EUR |
3,847.7526 GHST |
1.1380 EUR |
1.0661 EUR |
1.1487 EUR |
1.0765 EUR |
| 2024-03-14 |
1.1119 EUR |
4,071.6021 GHST |
1.1533 EUR |
1.0665 EUR |
1.1533 EUR |
1.0899 EUR |
| 2024-03-13 |
1.1363 EUR |
4,079.6836 GHST |
1.1073 EUR |
1.0978 EUR |
1.1549 EUR |
1.1403 EUR |
| 2024-03-12 |
1.0830 EUR |
2,148.9412 GHST |
1.0822 EUR |
1.0501 EUR |
1.1109 EUR |
1.0935 EUR |
| 2024-03-11 |
1.1036 EUR |
5,842.3595 GHST |
1.1073 EUR |
1.0808 EUR |
1.1306 EUR |
1.0973 EUR |
| 2024-03-10 |
1.1418 EUR |
5,852.8303 GHST |
1.1063 EUR |
1.0791 EUR |
1.1711 EUR |
1.1387 EUR |
| 2024-03-09 |
1.0657 EUR |
14,534.6325 GHST |
1.0512 EUR |
1.0451 EUR |
1.1251 EUR |
1.1052 EUR |
| 2024-03-08 |
1.0373 EUR |
9,453.6006 GHST |
0.9956 EUR |
0.9956 EUR |
1.0554 EUR |
1.0486 EUR |
| 2024-03-07 |
0.9874 EUR |
873.9355 GHST |
0.9813 EUR |
0.9555 EUR |
0.9912 EUR |
0.9912 EUR |
| 2024-03-06 |
0.9457 EUR |
4,883.1417 GHST |
0.9412 EUR |
0.9134 EUR |
0.9711 EUR |
0.9711 EUR |
| 2024-03-05 |
0.9786 EUR |
6,050.2868 GHST |
0.9940 EUR |
0.9050 EUR |
1.0141 EUR |
0.9370 EUR |
| 2024-03-04 |
1.0095 EUR |
3,447.7034 GHST |
1.0315 EUR |
0.9888 EUR |
1.0315 EUR |
0.9959 EUR |
| 2024-03-03 |
1.0364 EUR |
3,061.2341 GHST |
1.0099 EUR |
1.0007 EUR |
1.0840 EUR |
1.0340 EUR |
| 2024-03-02 |
0.9776 EUR |
7,262.5928 GHST |
0.9828 EUR |
0.9639 EUR |
1.0015 EUR |
0.9958 EUR |
| 2024-03-01 |
0.9653 EUR |
383.3419 GHST |
0.9534 EUR |
0.9489 EUR |
0.9778 EUR |
0.9664 EUR |
| 2024-02-29 |
0.9680 EUR |
2,916.6035 GHST |
0.9859 EUR |
0.9380 EUR |
0.9871 EUR |
0.9622 EUR |
| 2024-02-28 |
0.9903 EUR |
4,272.4048 GHST |
0.9824 EUR |
0.9635 EUR |
1.0141 EUR |
0.9635 EUR |