Identifier on Kraken: GHSTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-27 |
2.5642 EUR |
69,665.1032 GHST |
2.5181 EUR |
2.4566 EUR |
2.9980 EUR |
2.4988 EUR |
| 2021-11-26 |
2.5204 EUR |
148,929.9025 GHST |
2.5868 EUR |
2.4031 EUR |
2.7131 EUR |
2.5701 EUR |
| 2021-11-25 |
2.7379 EUR |
484,044.0661 GHST |
2.5590 EUR |
2.4584 EUR |
3.2490 EUR |
2.6347 EUR |
| 2021-11-24 |
2.4165 EUR |
112,977.1728 GHST |
2.3468 EUR |
2.2921 EUR |
2.5886 EUR |
2.5621 EUR |
| 2021-11-23 |
2.3189 EUR |
71,028.4550 GHST |
2.2791 EUR |
2.2787 EUR |
2.4171 EUR |
2.3709 EUR |
| 2021-11-22 |
2.2803 EUR |
35,518.9916 GHST |
2.2883 EUR |
2.2430 EUR |
2.3733 EUR |
2.2927 EUR |
| 2021-11-21 |
2.3973 EUR |
126,261.2730 GHST |
2.4779 EUR |
2.2692 EUR |
2.5513 EUR |
2.3067 EUR |
| 2021-11-20 |
2.3437 EUR |
316,558.9859 GHST |
2.1633 EUR |
2.1400 EUR |
2.7758 EUR |
2.4549 EUR |
| 2021-11-19 |
2.1297 EUR |
54,007.9346 GHST |
2.1132 EUR |
2.0329 EUR |
2.2000 EUR |
2.1886 EUR |
| 2021-11-18 |
2.0240 EUR |
63,303.0005 GHST |
2.0298 EUR |
1.9502 EUR |
2.1365 EUR |
2.0274 EUR |
| 2021-11-17 |
1.9854 EUR |
78,736.9066 GHST |
1.9533 EUR |
1.9379 EUR |
2.0349 EUR |
2.0095 EUR |
| 2021-11-16 |
2.0405 EUR |
201,164.7404 GHST |
1.9027 EUR |
1.8646 EUR |
2.4287 EUR |
1.9513 EUR |
| 2021-11-15 |
1.9208 EUR |
13,674.0288 GHST |
1.9453 EUR |
1.9005 EUR |
1.9579 EUR |
1.9210 EUR |
| 2021-11-14 |
1.9457 EUR |
15,029.1215 GHST |
1.9488 EUR |
1.9227 EUR |
1.9700 EUR |
1.9329 EUR |
| 2021-11-13 |
1.9445 EUR |
26,910.0075 GHST |
1.8906 EUR |
1.8906 EUR |
1.9697 EUR |
1.9510 EUR |
| 2021-11-12 |
1.8870 EUR |
24,329.4568 GHST |
1.9059 EUR |
1.8655 EUR |
1.9437 EUR |
1.8777 EUR |
| 2021-11-11 |
1.8908 EUR |
33,685.7178 GHST |
1.8556 EUR |
1.8495 EUR |
1.9519 EUR |
1.9207 EUR |
| 2021-11-10 |
1.8758 EUR |
39,039.9166 GHST |
1.8942 EUR |
1.8446 EUR |
1.9063 EUR |
1.8694 EUR |
| 2021-11-09 |
1.8940 EUR |
55,877.7822 GHST |
1.8955 EUR |
1.8746 EUR |
1.9181 EUR |
1.8896 EUR |
| 2021-11-08 |
1.9054 EUR |
15,887.2887 GHST |
1.9185 EUR |
1.8913 EUR |
1.9221 EUR |
1.8913 EUR |
| 2021-11-07 |
1.9258 EUR |
29,410.3529 GHST |
1.9450 EUR |
1.9029 EUR |
1.9493 EUR |
1.9269 EUR |
| 2021-11-06 |
1.9654 EUR |
38,605.1361 GHST |
1.9600 EUR |
1.9364 EUR |
2.0121 EUR |
1.9430 EUR |
| 2021-11-05 |
1.9883 EUR |
41,613.0202 GHST |
2.0960 EUR |
1.9545 EUR |
2.0967 EUR |
1.9677 EUR |
| 2021-11-04 |
2.0049 EUR |
50,203.4102 GHST |
1.9766 EUR |
1.9400 EUR |
2.1059 EUR |
2.1013 EUR |
| 2021-11-03 |
1.9857 EUR |
64,774.2886 GHST |
2.0146 EUR |
1.9450 EUR |
2.0588 EUR |
1.9450 EUR |
| 2021-11-02 |
2.0318 EUR |
93,846.8705 GHST |
1.9850 EUR |
1.9670 EUR |
2.1672 EUR |
2.0198 EUR |
| 2021-11-01 |
2.0180 EUR |
89,150.1429 GHST |
2.0120 EUR |
1.9813 EUR |
2.0731 EUR |
1.9868 EUR |
| 2021-10-31 |
2.1732 EUR |
140,299.7148 GHST |
2.1420 EUR |
2.0239 EUR |
2.2876 EUR |
2.0247 EUR |
| 2021-10-30 |
2.1541 EUR |
150,206.6140 GHST |
2.0450 EUR |
1.9883 EUR |
2.7961 EUR |
2.1523 EUR |
| 2021-10-29 |
1.9626 EUR |
93,627.2997 GHST |
1.7580 EUR |
1.7580 EUR |
2.0400 EUR |
2.0298 EUR |
| 2021-10-28 |
1.8039 EUR |
41,566.9424 GHST |
1.8313 EUR |
1.7486 EUR |
1.8827 EUR |
1.7679 EUR |
| 2021-10-27 |
1.8034 EUR |
229,885.4550 GHST |
1.7280 EUR |
1.6739 EUR |
1.9633 EUR |
1.8200 EUR |
| 2021-10-26 |
1.6780 EUR |
38,113.9960 GHST |
1.6459 EUR |
1.6322 EUR |
1.7221 EUR |
1.7142 EUR |
| 2021-10-25 |
1.6210 EUR |
24,891.7691 GHST |
1.5891 EUR |
1.5891 EUR |
1.6489 EUR |
1.6486 EUR |
| 2021-10-24 |
1.5866 EUR |
17,810.1391 GHST |
1.5858 EUR |
1.5628 EUR |
1.6116 EUR |
1.5800 EUR |
| 2021-10-23 |
1.5797 EUR |
21,570.1424 GHST |
1.5496 EUR |
1.5496 EUR |
1.6053 EUR |
1.5909 EUR |
| 2021-10-22 |
1.5389 EUR |
31,114.1852 GHST |
1.5300 EUR |
1.5179 EUR |
1.5577 EUR |
1.5521 EUR |
| 2021-10-21 |
1.5269 EUR |
36,849.5237 GHST |
1.5301 EUR |
1.5114 EUR |
1.5651 EUR |
1.5114 EUR |
| 2021-10-20 |
1.5393 EUR |
27,510.3474 GHST |
1.5237 EUR |
1.5077 EUR |
1.5558 EUR |
1.5333 EUR |
| 2021-10-19 |
1.5429 EUR |
55,398.2324 GHST |
1.5591 EUR |
1.5078 EUR |
1.5749 EUR |
1.5172 EUR |
| 2021-10-18 |
1.7017 EUR |
157,176.7524 GHST |
1.4799 EUR |
1.4745 EUR |
2.2200 EUR |
1.5400 EUR |
| 2021-10-17 |
1.4831 EUR |
6,793.8860 GHST |
1.4777 EUR |
1.4587 EUR |
1.5038 EUR |
1.4797 EUR |
| 2021-10-16 |
1.4730 EUR |
21,710.1517 GHST |
1.4646 EUR |
1.4542 EUR |
1.5211 EUR |
1.4757 EUR |
| 2021-10-15 |
1.4598 EUR |
15,591.5094 GHST |
1.4347 EUR |
1.4234 EUR |
1.4737 EUR |
1.4599 EUR |
| 2021-10-14 |
1.4320 EUR |
18,190.8891 GHST |
1.4447 EUR |
1.4205 EUR |
1.4780 EUR |
1.4292 EUR |
| 2021-10-13 |
1.4263 EUR |
5,543.1384 GHST |
1.4193 EUR |
1.4064 EUR |
1.4458 EUR |
1.4276 EUR |
| 2021-10-12 |
1.4063 EUR |
10,532.9861 GHST |
1.4086 EUR |
1.3949 EUR |
1.4450 EUR |
1.4105 EUR |
| 2021-10-11 |
1.4275 EUR |
16,193.3791 GHST |
1.4220 EUR |
1.3900 EUR |
1.4437 EUR |
1.4118 EUR |
| 2021-10-10 |
1.4394 EUR |
7,323.6397 GHST |
1.4341 EUR |
1.4229 EUR |
1.4536 EUR |
1.4292 EUR |
| 2021-10-09 |
1.4309 EUR |
24,837.2641 GHST |
1.4405 EUR |
1.4247 EUR |
1.4572 EUR |
1.4370 EUR |