Identifier on Kraken: GHSTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-29 |
0.3039 EUR |
1,000.0000 GHST |
0.3042 EUR |
0.3039 EUR |
0.3042 EUR |
0.3039 EUR |
| 2025-06-28 |
0.3060 EUR |
698.1529 GHST |
0.3060 EUR |
0.3060 EUR |
0.3061 EUR |
0.3061 EUR |
| 2025-06-27 |
0.0000 EUR |
0.0000 GHST |
0.3017 EUR |
0.3017 EUR |
0.3017 EUR |
0.3017 EUR |
| 2025-06-26 |
0.2993 EUR |
30.0813 GHST |
0.2983 EUR |
0.2978 EUR |
0.3091 EUR |
0.2978 EUR |
| 2025-06-25 |
0.0000 EUR |
0.0000 GHST |
0.3028 EUR |
0.3028 EUR |
0.3028 EUR |
0.3028 EUR |
| 2025-06-24 |
0.3044 EUR |
849.6282 GHST |
0.3007 EUR |
0.2957 EUR |
0.3133 EUR |
0.3028 EUR |
| 2025-06-23 |
0.2877 EUR |
30.0000 GHST |
0.2877 EUR |
0.2877 EUR |
0.2878 EUR |
0.2878 EUR |
| 2025-06-22 |
0.2876 EUR |
1,348.5556 GHST |
0.2854 EUR |
0.2841 EUR |
0.2924 EUR |
0.2876 EUR |
| 2025-06-21 |
0.3152 EUR |
2,464.0876 GHST |
0.3083 EUR |
0.3083 EUR |
0.3224 EUR |
0.3096 EUR |
| 2025-06-20 |
0.3048 EUR |
5,975.2986 GHST |
0.3158 EUR |
0.2996 EUR |
0.3159 EUR |
0.2997 EUR |
| 2025-06-19 |
0.3207 EUR |
5,150.7132 GHST |
0.3222 EUR |
0.3041 EUR |
0.3223 EUR |
0.3041 EUR |
| 2025-06-18 |
0.3105 EUR |
68.3878 GHST |
0.3106 EUR |
0.3105 EUR |
0.3106 EUR |
0.3105 EUR |
| 2025-06-17 |
0.3192 EUR |
212.3842 GHST |
0.3213 EUR |
0.3191 EUR |
0.3213 EUR |
0.3191 EUR |
| 2025-06-16 |
0.3277 EUR |
989.2355 GHST |
0.3314 EUR |
0.3160 EUR |
0.3338 EUR |
0.3338 EUR |
| 2025-06-15 |
0.3250 EUR |
124.8695 GHST |
0.3255 EUR |
0.3247 EUR |
0.3255 EUR |
0.3248 EUR |
| 2025-06-14 |
0.3200 EUR |
804.2452 GHST |
0.3138 EUR |
0.3137 EUR |
0.3265 EUR |
0.3237 EUR |
| 2025-06-13 |
0.3171 EUR |
1,599.9686 GHST |
0.3216 EUR |
0.3088 EUR |
0.3266 EUR |
0.3266 EUR |
| 2025-06-12 |
0.3413 EUR |
3,920.6951 GHST |
0.3475 EUR |
0.3400 EUR |
0.3546 EUR |
0.3415 EUR |
| 2025-06-11 |
0.4005 EUR |
18.2725 GHST |
0.3953 EUR |
0.3953 EUR |
0.4040 EUR |
0.4040 EUR |
| 2025-06-10 |
0.3699 EUR |
19.3017 GHST |
0.3699 EUR |
0.3699 EUR |
0.3699 EUR |
0.3699 EUR |
| 2025-06-09 |
0.3354 EUR |
241.4252 GHST |
0.3375 EUR |
0.3307 EUR |
0.3375 EUR |
0.3307 EUR |
| 2025-06-08 |
0.0000 EUR |
0.0000 GHST |
0.3401 EUR |
0.3401 EUR |
0.3401 EUR |
0.3401 EUR |
| 2025-06-07 |
0.3402 EUR |
609.5092 GHST |
0.3467 EUR |
0.3401 EUR |
0.3467 EUR |
0.3401 EUR |
| 2025-06-06 |
0.3273 EUR |
150.8770 GHST |
0.3160 EUR |
0.3160 EUR |
0.3304 EUR |
0.3302 EUR |
| 2025-06-05 |
0.3474 EUR |
578.1156 GHST |
0.3470 EUR |
0.3470 EUR |
0.3475 EUR |
0.3475 EUR |
| 2025-06-04 |
0.3540 EUR |
182.4574 GHST |
0.3518 EUR |
0.3518 EUR |
0.3649 EUR |
0.3649 EUR |
| 2025-06-03 |
0.3590 EUR |
801.8316 GHST |
0.3790 EUR |
0.3332 EUR |
0.3821 EUR |
0.3821 EUR |
| 2025-06-02 |
0.3552 EUR |
790.9793 GHST |
0.3673 EUR |
0.3496 EUR |
0.3706 EUR |
0.3706 EUR |
| 2025-06-01 |
0.0000 EUR |
0.0000 GHST |
0.3434 EUR |
0.3434 EUR |
0.3434 EUR |
0.3434 EUR |
| 2025-05-31 |
0.3510 EUR |
696.6551 GHST |
0.3561 EUR |
0.3434 EUR |
0.3586 EUR |
0.3434 EUR |
| 2025-05-30 |
0.3682 EUR |
591.8598 GHST |
0.3915 EUR |
0.3513 EUR |
0.3915 EUR |
0.3513 EUR |
| 2025-05-29 |
0.3967 EUR |
25.1222 GHST |
0.3967 EUR |
0.3967 EUR |
0.3967 EUR |
0.3967 EUR |
| 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 |