Identifier on Kraken: GHSTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
0.2757 EUR |
1,871.2174 GHST |
0.2825 EUR |
0.2752 EUR |
0.2825 EUR |
0.2753 EUR |
| 2025-10-26 |
0.2866 EUR |
3,421.0451 GHST |
0.2759 EUR |
0.2759 EUR |
0.2969 EUR |
0.2869 EUR |
| 2025-10-25 |
0.2655 EUR |
11,437.8091 GHST |
0.2717 EUR |
0.2576 EUR |
0.2779 EUR |
0.2726 EUR |
| 2025-10-24 |
0.2622 EUR |
738.5915 GHST |
0.2614 EUR |
0.2573 EUR |
0.2684 EUR |
0.2652 EUR |
| 2025-10-23 |
0.2569 EUR |
52.0226 GHST |
0.2537 EUR |
0.2537 EUR |
0.2582 EUR |
0.2575 EUR |
| 2025-10-22 |
0.2538 EUR |
10,806.2437 GHST |
0.2574 EUR |
0.2501 EUR |
0.2576 EUR |
0.2559 EUR |
| 2025-10-21 |
0.2675 EUR |
2,272.4901 GHST |
0.2690 EUR |
0.2612 EUR |
0.2757 EUR |
0.2648 EUR |
| 2025-10-20 |
0.2736 EUR |
3,248.1180 GHST |
0.2653 EUR |
0.2653 EUR |
0.2752 EUR |
0.2747 EUR |
| 2025-10-19 |
0.2717 EUR |
7,388.5746 GHST |
0.2652 EUR |
0.2652 EUR |
0.2720 EUR |
0.2720 EUR |
| 2025-10-18 |
0.2627 EUR |
1,176.2644 GHST |
0.2627 EUR |
0.2620 EUR |
0.2631 EUR |
0.2631 EUR |
| 2025-10-17 |
0.2535 EUR |
1,580.9065 GHST |
0.2584 EUR |
0.2484 EUR |
0.2584 EUR |
0.2578 EUR |
| 2025-10-16 |
0.2728 EUR |
2,654.6469 GHST |
0.2717 EUR |
0.2614 EUR |
0.2813 EUR |
0.2614 EUR |
| 2025-10-15 |
0.2812 EUR |
3,629.2790 GHST |
0.2831 EUR |
0.2720 EUR |
0.2875 EUR |
0.2724 EUR |
| 2025-10-14 |
0.2725 EUR |
3,335.9537 GHST |
0.2937 EUR |
0.2694 EUR |
0.2937 EUR |
0.2694 EUR |
| 2025-10-13 |
0.2794 EUR |
621.0390 GHST |
0.2811 EUR |
0.2793 EUR |
0.2811 EUR |
0.2801 EUR |
| 2025-10-12 |
0.2582 EUR |
1,756.9928 GHST |
0.2482 EUR |
0.2480 EUR |
0.2812 EUR |
0.2771 EUR |
| 2025-10-11 |
0.2636 EUR |
681.2006 GHST |
0.2635 EUR |
0.2621 EUR |
0.2654 EUR |
0.2635 EUR |
| 2025-10-10 |
0.3477 EUR |
59,167.8354 GHST |
0.3469 EUR |
0.3461 EUR |
0.3493 EUR |
0.3492 EUR |
| 2025-10-09 |
0.3275 EUR |
1,810.3385 GHST |
0.3463 EUR |
0.3232 EUR |
0.3464 EUR |
0.3245 EUR |
| 2025-10-08 |
0.3467 EUR |
7,271.4388 GHST |
0.3447 EUR |
0.3436 EUR |
0.3519 EUR |
0.3441 EUR |
| 2025-10-07 |
0.3508 EUR |
924.1129 GHST |
0.3553 EUR |
0.3435 EUR |
0.3553 EUR |
0.3435 EUR |
| 2025-10-06 |
0.3519 EUR |
555.4402 GHST |
0.3501 EUR |
0.3474 EUR |
0.3557 EUR |
0.3557 EUR |
| 2025-10-05 |
0.3532 EUR |
834.8410 GHST |
0.3536 EUR |
0.3505 EUR |
0.3593 EUR |
0.3593 EUR |
| 2025-10-04 |
0.3622 EUR |
751.3931 GHST |
0.3632 EUR |
0.3609 EUR |
0.3632 EUR |
0.3624 EUR |
| 2025-10-03 |
0.3685 EUR |
8,857.5445 GHST |
0.3652 EUR |
0.3635 EUR |
0.3708 EUR |
0.3670 EUR |
| 2025-10-02 |
0.3664 EUR |
1,796.4137 GHST |
0.3634 EUR |
0.3634 EUR |
0.3678 EUR |
0.3663 EUR |
| 2025-10-01 |
0.3511 EUR |
1,258.3499 GHST |
0.3420 EUR |
0.3393 EUR |
0.3621 EUR |
0.3534 EUR |
| 2025-09-30 |
0.3379 EUR |
681.2272 GHST |
0.3390 EUR |
0.3326 EUR |
0.3390 EUR |
0.3326 EUR |
| 2025-09-29 |
0.3434 EUR |
1,271.4479 GHST |
0.3499 EUR |
0.3418 EUR |
0.3505 EUR |
0.3505 EUR |
| 2025-09-28 |
0.3380 EUR |
819.7060 GHST |
0.3429 EUR |
0.3363 EUR |
0.3429 EUR |
0.3368 EUR |
| 2025-09-27 |
0.3456 EUR |
71.0441 GHST |
0.3456 EUR |
0.3456 EUR |
0.3462 EUR |
0.3462 EUR |
| 2025-09-26 |
0.3404 EUR |
257.1997 GHST |
0.3429 EUR |
0.3371 EUR |
0.3461 EUR |
0.3442 EUR |
| 2025-09-25 |
0.3410 EUR |
6,491.9352 GHST |
0.3520 EUR |
0.3337 EUR |
0.3566 EUR |
0.3410 EUR |
| 2025-09-24 |
0.3527 EUR |
2,315.1576 GHST |
0.3534 EUR |
0.3447 EUR |
0.3590 EUR |
0.3590 EUR |
| 2025-09-23 |
0.3518 EUR |
3,877.6114 GHST |
0.3565 EUR |
0.3482 EUR |
0.3565 EUR |
0.3496 EUR |
| 2025-09-22 |
0.3637 EUR |
3,223.0223 GHST |
0.3967 EUR |
0.3530 EUR |
0.3967 EUR |
0.3556 EUR |
| 2025-09-21 |
0.4059 EUR |
9,822.9331 GHST |
0.4030 EUR |
0.3981 EUR |
0.4121 EUR |
0.4017 EUR |
| 2025-09-20 |
0.3989 EUR |
78.2142 GHST |
0.3964 EUR |
0.3964 EUR |
0.4006 EUR |
0.3991 EUR |
| 2025-09-19 |
0.4141 EUR |
15,412.4934 GHST |
0.4130 EUR |
0.3978 EUR |
0.4189 EUR |
0.3987 EUR |
| 2025-09-18 |
0.4031 EUR |
5,204.3521 GHST |
0.3967 EUR |
0.3964 EUR |
0.4069 EUR |
0.4069 EUR |
| 2025-09-17 |
0.3814 EUR |
477.4542 GHST |
0.3918 EUR |
0.3807 EUR |
0.3918 EUR |
0.3876 EUR |
| 2025-09-16 |
0.3850 EUR |
648.7333 GHST |
0.3858 EUR |
0.3810 EUR |
0.3858 EUR |
0.3853 EUR |
| 2025-09-15 |
0.4024 EUR |
129.0100 GHST |
0.4103 EUR |
0.3904 EUR |
0.4103 EUR |
0.3904 EUR |
| 2025-09-14 |
0.4242 EUR |
12,991.3927 GHST |
0.4316 EUR |
0.4121 EUR |
0.4316 EUR |
0.4131 EUR |
| 2025-09-13 |
0.4219 EUR |
63,137.1793 GHST |
0.4117 EUR |
0.4103 EUR |
0.4595 EUR |
0.4309 EUR |
| 2025-09-12 |
0.4022 EUR |
2,817.6613 GHST |
0.4017 EUR |
0.3956 EUR |
0.4034 EUR |
0.3956 EUR |
| 2025-09-11 |
0.3996 EUR |
1,611.5633 GHST |
0.3985 EUR |
0.3916 EUR |
0.4040 EUR |
0.3916 EUR |
| 2025-09-10 |
0.3952 EUR |
3,498.5878 GHST |
0.3947 EUR |
0.3901 EUR |
0.3968 EUR |
0.3958 EUR |
| 2025-09-09 |
0.3814 EUR |
3,843.4776 GHST |
0.3758 EUR |
0.3758 EUR |
0.3883 EUR |
0.3777 EUR |
| 2025-09-08 |
0.3774 EUR |
6,675.9098 GHST |
0.3780 EUR |
0.3705 EUR |
0.3780 EUR |
0.3761 EUR |