Identifier on Kraken: GHSTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-27 |
0.9577 EUR |
2,115.7560 GHST |
0.9683 EUR |
0.9473 EUR |
0.9743 EUR |
0.9473 EUR |
| 2024-02-26 |
0.9700 EUR |
650.0053 GHST |
0.9671 EUR |
0.9603 EUR |
0.9779 EUR |
0.9662 EUR |
| 2024-02-25 |
0.9493 EUR |
4,491.8888 GHST |
0.9585 EUR |
0.9464 EUR |
0.9585 EUR |
0.9473 EUR |
| 2024-02-24 |
0.9662 EUR |
803.8343 GHST |
0.9672 EUR |
0.9629 EUR |
0.9764 EUR |
0.9629 EUR |
| 2024-02-23 |
0.9728 EUR |
2,328.8543 GHST |
0.9704 EUR |
0.9560 EUR |
0.9825 EUR |
0.9724 EUR |
| 2024-02-22 |
0.9519 EUR |
316.0673 GHST |
0.9447 EUR |
0.9427 EUR |
0.9669 EUR |
0.9669 EUR |
| 2024-02-21 |
0.9495 EUR |
1,458.6179 GHST |
0.9560 EUR |
0.9232 EUR |
0.9599 EUR |
0.9316 EUR |
| 2024-02-20 |
0.9389 EUR |
2,323.6802 GHST |
0.9504 EUR |
0.9187 EUR |
0.9631 EUR |
0.9604 EUR |
| 2024-02-19 |
0.9566 EUR |
1,550.7195 GHST |
0.9595 EUR |
0.9504 EUR |
0.9703 EUR |
0.9510 EUR |
| 2024-02-18 |
0.9549 EUR |
890.9234 GHST |
0.9534 EUR |
0.9505 EUR |
0.9673 EUR |
0.9505 EUR |
| 2024-02-17 |
0.9516 EUR |
1,024.5174 GHST |
0.9391 EUR |
0.9391 EUR |
0.9531 EUR |
0.9531 EUR |
| 2024-02-16 |
0.9490 EUR |
964.8361 GHST |
0.9663 EUR |
0.9350 EUR |
0.9663 EUR |
0.9397 EUR |
| 2024-02-15 |
0.9579 EUR |
4,022.0059 GHST |
0.9364 EUR |
0.9364 EUR |
0.9868 EUR |
0.9619 EUR |
| 2024-02-14 |
0.9332 EUR |
2,977.4910 GHST |
0.9151 EUR |
0.9099 EUR |
0.9418 EUR |
0.9241 EUR |
| 2024-02-13 |
0.9135 EUR |
3,740.8183 GHST |
0.9314 EUR |
0.9025 EUR |
0.9337 EUR |
0.9062 EUR |
| 2024-02-12 |
0.9339 EUR |
9,490.9817 GHST |
0.8966 EUR |
0.8935 EUR |
0.9737 EUR |
0.9549 EUR |
| 2024-02-11 |
0.8945 EUR |
27.9934 GHST |
0.8899 EUR |
0.8899 EUR |
0.9017 EUR |
0.8951 EUR |
| 2024-02-10 |
0.8961 EUR |
2,698.9447 GHST |
0.8969 EUR |
0.8798 EUR |
0.8969 EUR |
0.8951 EUR |
| 2024-02-09 |
0.9006 EUR |
1,776.5593 GHST |
0.8825 EUR |
0.8802 EUR |
0.9440 EUR |
0.9105 EUR |
| 2024-02-08 |
0.8650 EUR |
1,189.2263 GHST |
0.8536 EUR |
0.8536 EUR |
0.8743 EUR |
0.8743 EUR |