Identifier on Kraken: GHSTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-07 |
0.8527 EUR |
194.0000 GHST |
0.8528 EUR |
0.8527 EUR |
0.8528 EUR |
0.8527 EUR |
| 2024-02-06 |
0.8365 EUR |
187.8414 GHST |
0.8365 EUR |
0.8365 EUR |
0.8365 EUR |
0.8365 EUR |
| 2024-02-05 |
0.8350 EUR |
119.7605 GHST |
0.8350 EUR |
0.8350 EUR |
0.8350 EUR |
0.8350 EUR |
| 2024-02-04 |
0.8316 EUR |
35.7902 GHST |
0.8316 EUR |
0.8316 EUR |
0.8317 EUR |
0.8317 EUR |
| 2024-02-03 |
0.8409 EUR |
8.2454 GHST |
0.8436 EUR |
0.8262 EUR |
0.8436 EUR |
0.8262 EUR |
| 2024-02-02 |
0.8392 EUR |
128.3737 GHST |
0.8404 EUR |
0.8316 EUR |
0.8444 EUR |
0.8444 EUR |
| 2024-02-01 |
0.8564 EUR |
1,034.3895 GHST |
0.8570 EUR |
0.8444 EUR |
0.8570 EUR |
0.8532 EUR |
| 2024-01-31 |
0.9014 EUR |
1,913.6873 GHST |
0.9221 EUR |
0.8716 EUR |
0.9221 EUR |
0.8716 EUR |
| 2024-01-30 |
0.9160 EUR |
7,276.8993 GHST |
0.8710 EUR |
0.8710 EUR |
0.9828 EUR |
0.9274 EUR |
| 2024-01-29 |
0.8590 EUR |
246.1749 GHST |
0.8581 EUR |
0.8569 EUR |
0.8614 EUR |
0.8614 EUR |
| 2024-01-28 |
0.8589 EUR |
130.9892 GHST |
0.8589 EUR |
0.8589 EUR |
0.8589 EUR |
0.8589 EUR |
| 2024-01-27 |
0.8525 EUR |
547.9884 GHST |
0.8519 EUR |
0.8437 EUR |
0.8637 EUR |
0.8637 EUR |
| 2024-01-26 |
0.8429 EUR |
262.7442 GHST |
0.8367 EUR |
0.8367 EUR |
0.8486 EUR |
0.8436 EUR |
| 2024-01-25 |
0.8276 EUR |
154.9868 GHST |
0.8160 EUR |
0.8160 EUR |
0.8310 EUR |
0.8310 EUR |
| 2024-01-24 |
0.8490 EUR |
608.3976 GHST |
0.8579 EUR |
0.8182 EUR |
0.8579 EUR |
0.8317 EUR |
| 2024-01-23 |
0.9123 EUR |
1,838.2240 GHST |
0.8782 EUR |
0.8544 EUR |
0.9454 EUR |
0.8544 EUR |
| 2024-01-22 |
0.8619 EUR |
373.6350 GHST |
0.8713 EUR |
0.8441 EUR |
0.8713 EUR |
0.8612 EUR |
| 2024-01-21 |
0.8947 EUR |
8,896.5870 GHST |
0.8774 EUR |
0.8735 EUR |
0.8953 EUR |
0.8953 EUR |
| 2024-01-20 |
0.8822 EUR |
478.6257 GHST |
0.8832 EUR |
0.8804 EUR |
0.8832 EUR |
0.8805 EUR |
| 2024-01-19 |
0.8979 EUR |
422.5381 GHST |
0.9042 EUR |
0.8937 EUR |
0.9042 EUR |
0.8952 EUR |
| 2024-01-18 |
0.9293 EUR |
220.1525 GHST |
0.9499 EUR |
0.9141 EUR |
0.9499 EUR |
0.9251 EUR |
| 2024-01-17 |
0.9621 EUR |
1,072.5512 GHST |
0.9800 EUR |
0.9506 EUR |
0.9800 EUR |
0.9507 EUR |
| 2024-01-16 |
0.9593 EUR |
3,134.8189 GHST |
0.9539 EUR |
0.9539 EUR |
0.9807 EUR |
0.9807 EUR |
| 2024-01-15 |
0.9518 EUR |
2,138.0418 GHST |
0.9682 EUR |
0.9191 EUR |
0.9683 EUR |
0.9537 EUR |
| 2024-01-14 |
0.9566 EUR |
6,693.5360 GHST |
0.9668 EUR |
0.9337 EUR |
0.9996 EUR |
0.9367 EUR |
| 2024-01-13 |
0.9738 EUR |
3,125.2001 GHST |
0.8958 EUR |
0.8958 EUR |
1.0200 EUR |
0.9782 EUR |
| 2024-01-12 |
0.9280 EUR |
996.8838 GHST |
0.9311 EUR |
0.9082 EUR |
0.9593 EUR |
0.9082 EUR |
| 2024-01-11 |
0.9219 EUR |
273.8077 GHST |
0.9428 EUR |
0.9107 EUR |
0.9431 EUR |
0.9233 EUR |
| 2024-01-10 |
0.8480 EUR |
5,294.1417 GHST |
0.8477 EUR |
0.8336 EUR |
0.9252 EUR |
0.9183 EUR |
| 2024-01-09 |
0.8782 EUR |
2,797.8652 GHST |
0.8851 EUR |
0.8434 EUR |
0.8941 EUR |
0.8562 EUR |