Identifier on Kraken: GHSTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-28 |
0.3944 EUR |
16.4502 GHST |
0.3960 EUR |
0.3861 EUR |
0.4013 EUR |
0.3861 EUR |
| 2025-05-27 |
0.3890 EUR |
1,031.5028 GHST |
0.3986 EUR |
0.3610 EUR |
0.4100 EUR |
0.4100 EUR |
| 2025-05-26 |
0.4132 EUR |
3,031.3242 GHST |
0.3996 EUR |
0.3947 EUR |
0.4313 EUR |
0.3947 EUR |
| 2025-05-25 |
0.3971 EUR |
909.2430 GHST |
0.4081 EUR |
0.3918 EUR |
0.4081 EUR |
0.3923 EUR |
| 2025-05-24 |
0.4144 EUR |
104.1223 GHST |
0.4212 EUR |
0.4097 EUR |
0.4269 EUR |
0.4269 EUR |
| 2025-05-23 |
0.0000 EUR |
0.0000 GHST |
0.4813 EUR |
0.4813 EUR |
0.4813 EUR |
0.4813 EUR |
| 2025-05-22 |
0.4760 EUR |
1,125.0028 GHST |
0.4646 EUR |
0.4611 EUR |
0.4817 EUR |
0.4788 EUR |
| 2025-05-21 |
0.4564 EUR |
1,783.0339 GHST |
0.4563 EUR |
0.4422 EUR |
0.4680 EUR |
0.4566 EUR |
| 2025-05-20 |
0.4404 EUR |
833.4821 GHST |
0.4745 EUR |
0.4213 EUR |
0.4745 EUR |
0.4371 EUR |
| 2025-05-19 |
0.4487 EUR |
2,638.1237 GHST |
0.4513 EUR |
0.4487 EUR |
0.4563 EUR |
0.4489 EUR |
| 2025-05-18 |
0.4731 EUR |
1,113.7866 GHST |
0.4671 EUR |
0.4671 EUR |
0.4854 EUR |
0.4854 EUR |
| 2025-05-17 |
0.4681 EUR |
1,578.3751 GHST |
0.4755 EUR |
0.4649 EUR |
0.4772 EUR |
0.4671 EUR |
| 2025-05-16 |
0.4875 EUR |
261.5661 GHST |
0.4889 EUR |
0.4871 EUR |
0.4889 EUR |
0.4871 EUR |
| 2025-05-15 |
0.5020 EUR |
568.0772 GHST |
0.5175 EUR |
0.4735 EUR |
0.5175 EUR |
0.4930 EUR |
| 2025-05-14 |
0.5136 EUR |
32.2841 GHST |
0.5108 EUR |
0.5108 EUR |
0.5273 EUR |
0.5273 EUR |
| 2025-05-13 |
0.5338 EUR |
842.6942 GHST |
0.5337 EUR |
0.5316 EUR |
0.5598 EUR |
0.5598 EUR |
| 2025-05-12 |
0.5364 EUR |
932.4411 GHST |
0.5300 EUR |
0.5240 EUR |
0.5589 EUR |
0.5465 EUR |
| 2025-05-11 |
0.5185 EUR |
2,673.2011 GHST |
0.5286 EUR |
0.5159 EUR |
0.5341 EUR |
0.5172 EUR |
| 2025-05-10 |
0.4927 EUR |
402.7660 GHST |
0.4882 EUR |
0.4775 EUR |
0.5030 EUR |
0.4934 EUR |
| 2025-05-09 |
0.4399 EUR |
1,049.2734 GHST |
0.4342 EUR |
0.4342 EUR |
0.4431 EUR |
0.4431 EUR |
| 2025-05-08 |
0.4063 EUR |
95.8229 GHST |
0.4063 EUR |
0.4063 EUR |
0.4063 EUR |
0.4063 EUR |
| 2025-05-07 |
0.3982 EUR |
736.1882 GHST |
0.4004 EUR |
0.3860 EUR |
0.4004 EUR |
0.3892 EUR |
| 2025-05-06 |
0.3902 EUR |
84.8422 GHST |
0.3943 EUR |
0.3890 EUR |
0.3959 EUR |
0.3959 EUR |
| 2025-05-05 |
0.4018 EUR |
590.8259 GHST |
0.4002 EUR |
0.4002 EUR |
0.4129 EUR |
0.4093 EUR |
| 2025-05-04 |
0.4084 EUR |
1,000.5744 GHST |
0.4085 EUR |
0.4084 EUR |
0.4085 EUR |
0.4084 EUR |
| 2025-05-03 |
0.4403 EUR |
309.9561 GHST |
0.4487 EUR |
0.4320 EUR |
0.4494 EUR |
0.4320 EUR |
| 2025-05-02 |
0.4549 EUR |
642.9584 GHST |
0.4556 EUR |
0.4549 EUR |
0.4556 EUR |
0.4549 EUR |
| 2025-05-01 |
0.4621 EUR |
613.3959 GHST |
0.4610 EUR |
0.4560 EUR |
0.4780 EUR |
0.4780 EUR |
| 2025-04-30 |
0.4600 EUR |
70.0045 GHST |
0.4551 EUR |
0.4551 EUR |
0.4656 EUR |
0.4563 EUR |
| 2025-04-29 |
0.4483 EUR |
3,478.1229 GHST |
0.4473 EUR |
0.4325 EUR |
0.4619 EUR |
0.4348 EUR |
| 2025-04-28 |
0.4466 EUR |
89.5566 GHST |
0.4464 EUR |
0.4320 EUR |
0.4546 EUR |
0.4546 EUR |
| 2025-04-27 |
0.4417 EUR |
25.7475 GHST |
0.4417 EUR |
0.4417 EUR |
0.4417 EUR |
0.4417 EUR |
| 2025-04-26 |
0.0000 EUR |
0.0000 GHST |
0.4566 EUR |
0.4566 EUR |
0.4566 EUR |
0.4566 EUR |
| 2025-04-25 |
0.4624 EUR |
72.7713 GHST |
0.4702 EUR |
0.4566 EUR |
0.4702 EUR |
0.4566 EUR |
| 2025-04-24 |
0.4382 EUR |
6,787.8809 GHST |
0.4514 EUR |
0.4357 EUR |
0.4514 EUR |
0.4433 EUR |
| 2025-04-23 |
0.4375 EUR |
965.0676 GHST |
0.4309 EUR |
0.4308 EUR |
0.4558 EUR |
0.4558 EUR |
| 2025-04-22 |
0.4042 EUR |
1,568.5454 GHST |
0.4050 EUR |
0.3915 EUR |
0.4321 EUR |
0.4321 EUR |
| 2025-04-21 |
0.3992 EUR |
11.0724 GHST |
0.3992 EUR |
0.3992 EUR |
0.3992 EUR |
0.3992 EUR |
| 2025-04-20 |
0.4071 EUR |
317.0066 GHST |
0.4022 EUR |
0.4022 EUR |
0.4367 EUR |
0.4162 EUR |
| 2025-04-19 |
0.3795 EUR |
865.9003 GHST |
0.3739 EUR |
0.3623 EUR |
0.3900 EUR |
0.3894 EUR |
| 2025-04-18 |
0.3537 EUR |
84.2523 GHST |
0.3337 EUR |
0.3337 EUR |
0.3637 EUR |
0.3637 EUR |
| 2025-04-17 |
0.0000 EUR |
0.0000 GHST |
0.3363 EUR |
0.3363 EUR |
0.3363 EUR |
0.3363 EUR |
| 2025-04-16 |
0.3397 EUR |
43.3963 GHST |
0.3453 EUR |
0.3363 EUR |
0.3453 EUR |
0.3363 EUR |
| 2025-04-15 |
0.0000 EUR |
0.0000 GHST |
0.3701 EUR |
0.3701 EUR |
0.3701 EUR |
0.3701 EUR |
| 2025-04-14 |
0.3544 EUR |
185.4327 GHST |
0.3553 EUR |
0.3474 EUR |
0.3701 EUR |
0.3701 EUR |
| 2025-04-13 |
0.0000 EUR |
0.0000 GHST |
0.3775 EUR |
0.3775 EUR |
0.3775 EUR |
0.3775 EUR |
| 2025-04-12 |
0.0000 EUR |
0.0000 GHST |
0.3775 EUR |
0.3775 EUR |
0.3775 EUR |
0.3775 EUR |
| 2025-04-11 |
0.3775 EUR |
124.9011 GHST |
0.3775 EUR |
0.3775 EUR |
0.3775 EUR |
0.3775 EUR |
| 2025-04-10 |
0.3926 EUR |
929.3186 GHST |
0.3943 EUR |
0.3818 EUR |
0.4038 EUR |
0.3818 EUR |
| 2025-04-09 |
0.3845 EUR |
1,516.2280 GHST |
0.3876 EUR |
0.3729 EUR |
0.3890 EUR |
0.3823 EUR |