Identifier on Kraken: GHSTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-08 |
0.3774 EUR |
6,675.9098 GHST |
0.3780 EUR |
0.3705 EUR |
0.3780 EUR |
0.3761 EUR |
| 2025-09-07 |
0.3748 EUR |
1,772.9650 GHST |
0.3733 EUR |
0.3687 EUR |
0.3769 EUR |
0.3722 EUR |
| 2025-09-06 |
0.3672 EUR |
832.8655 GHST |
0.3676 EUR |
0.3664 EUR |
0.3724 EUR |
0.3670 EUR |
| 2025-09-05 |
0.3750 EUR |
388.7576 GHST |
0.3724 EUR |
0.3724 EUR |
0.3761 EUR |
0.3761 EUR |
| 2025-09-04 |
0.3718 EUR |
3,163.0882 GHST |
0.3787 EUR |
0.3651 EUR |
0.3787 EUR |
0.3651 EUR |
| 2025-09-03 |
0.3774 EUR |
7,698.3207 GHST |
0.3790 EUR |
0.3741 EUR |
0.3814 EUR |
0.3787 EUR |
| 2025-09-02 |
0.3729 EUR |
2,229.6309 GHST |
0.3674 EUR |
0.3674 EUR |
0.3758 EUR |
0.3756 EUR |
| 2025-09-01 |
0.3746 EUR |
300.8244 GHST |
0.3782 EUR |
0.3694 EUR |
0.3815 EUR |
0.3739 EUR |
| 2025-08-31 |
0.3921 EUR |
5.4272 GHST |
0.3921 EUR |
0.3921 EUR |
0.3921 EUR |
0.3921 EUR |
| 2025-08-30 |
0.3840 EUR |
1,746.6915 GHST |
0.3836 EUR |
0.3766 EUR |
0.3887 EUR |
0.3876 EUR |
| 2025-08-29 |
0.3822 EUR |
1,231.8980 GHST |
0.3824 EUR |
0.3773 EUR |
0.3890 EUR |
0.3890 EUR |
| 2025-08-28 |
0.3892 EUR |
1,006.3870 GHST |
0.3958 EUR |
0.3803 EUR |
0.3979 EUR |
0.3803 EUR |
| 2025-08-27 |
0.3917 EUR |
2,652.7732 GHST |
0.3917 EUR |
0.3868 EUR |
0.3945 EUR |
0.3941 EUR |
| 2025-08-26 |
0.3765 EUR |
4,652.8617 GHST |
0.3776 EUR |
0.3710 EUR |
0.3923 EUR |
0.3923 EUR |
| 2025-08-25 |
0.4020 EUR |
3,580.4855 GHST |
0.4147 EUR |
0.3860 EUR |
0.4147 EUR |
0.3893 EUR |
| 2025-08-24 |
0.4071 EUR |
135.9214 GHST |
0.4066 EUR |
0.4066 EUR |
0.4095 EUR |
0.4095 EUR |
| 2025-08-23 |
0.4197 EUR |
3,371.9285 GHST |
0.4225 EUR |
0.4127 EUR |
0.4244 EUR |
0.4127 EUR |
| 2025-08-22 |
0.3868 EUR |
45.4034 GHST |
0.3868 EUR |
0.3868 EUR |
0.3869 EUR |
0.3869 EUR |
| 2025-08-21 |
0.3924 EUR |
1,089.0668 GHST |
0.4057 EUR |
0.3885 EUR |
0.4057 EUR |
0.3885 EUR |
| 2025-08-20 |
0.3893 EUR |
675.2408 GHST |
0.3796 EUR |
0.3796 EUR |
0.3952 EUR |
0.3896 EUR |
| 2025-08-19 |
0.3948 EUR |
14,416.5653 GHST |
0.3981 EUR |
0.3822 EUR |
0.3999 EUR |
0.3822 EUR |
| 2025-08-18 |
0.3973 EUR |
26,274.2337 GHST |
0.4000 EUR |
0.3872 EUR |
0.4094 EUR |
0.4094 EUR |
| 2025-08-17 |
0.4282 EUR |
2,403.2460 GHST |
0.4253 EUR |
0.4245 EUR |
0.4328 EUR |
0.4281 EUR |
| 2025-08-16 |
0.4053 EUR |
50.5241 GHST |
0.4053 EUR |
0.4053 EUR |
0.4053 EUR |
0.4053 EUR |
| 2025-08-15 |
0.3971 EUR |
458.6721 GHST |
0.4178 EUR |
0.3856 EUR |
0.4257 EUR |
0.4071 EUR |
| 2025-08-14 |
0.4192 EUR |
1,638.5829 GHST |
0.4350 EUR |
0.4000 EUR |
0.4401 EUR |
0.4092 EUR |
| 2025-08-13 |
0.4340 EUR |
25.4147 GHST |
0.4340 EUR |
0.4340 EUR |
0.4340 EUR |
0.4340 EUR |
| 2025-08-12 |
0.4234 EUR |
6,375.3661 GHST |
0.4152 EUR |
0.3945 EUR |
0.4495 EUR |
0.4417 EUR |
| 2025-08-11 |
0.4416 EUR |
7,920.9813 GHST |
0.4104 EUR |
0.4069 EUR |
0.4858 EUR |
0.4202 EUR |
| 2025-08-10 |
0.4075 EUR |
5,297.8299 GHST |
0.4268 EUR |
0.4074 EUR |
0.4268 EUR |
0.4074 EUR |
| 2025-08-09 |
0.4082 EUR |
595.4193 GHST |
0.4042 EUR |
0.4042 EUR |
0.4134 EUR |
0.4134 EUR |
| 2025-08-08 |
0.3901 EUR |
8,730.9033 GHST |
0.3762 EUR |
0.3755 EUR |
0.4104 EUR |
0.3969 EUR |
| 2025-08-07 |
0.3535 EUR |
22,231.8203 GHST |
0.3529 EUR |
0.3512 EUR |
0.3717 EUR |
0.3667 EUR |
| 2025-08-06 |
0.3542 EUR |
6,389.6337 GHST |
0.3515 EUR |
0.3470 EUR |
0.3597 EUR |
0.3525 EUR |
| 2025-08-05 |
0.3623 EUR |
2,338.9955 GHST |
0.3819 EUR |
0.3600 EUR |
0.3853 EUR |
0.3600 EUR |
| 2025-08-04 |
0.0000 EUR |
0.0000 GHST |
0.3676 EUR |
0.3676 EUR |
0.3676 EUR |
0.3676 EUR |
| 2025-08-03 |
0.3675 EUR |
110.0000 GHST |
0.3675 EUR |
0.3675 EUR |
0.3676 EUR |
0.3676 EUR |
| 2025-08-02 |
0.3615 EUR |
157.2656 GHST |
0.3585 EUR |
0.3511 EUR |
0.3636 EUR |
0.3511 EUR |
| 2025-08-01 |
0.3808 EUR |
9,073.4037 GHST |
0.3952 EUR |
0.3771 EUR |
0.3978 EUR |
0.3833 EUR |
| 2025-07-31 |
0.4202 EUR |
846.7481 GHST |
0.4211 EUR |
0.4191 EUR |
0.4211 EUR |
0.4191 EUR |
| 2025-07-30 |
0.4244 EUR |
164.6039 GHST |
0.4170 EUR |
0.4076 EUR |
0.4338 EUR |
0.4186 EUR |
| 2025-07-29 |
0.4395 EUR |
141.8669 GHST |
0.4349 EUR |
0.4201 EUR |
0.4530 EUR |
0.4201 EUR |
| 2025-07-28 |
0.4415 EUR |
181.5768 GHST |
0.4674 EUR |
0.4248 EUR |
0.4675 EUR |
0.4324 EUR |
| 2025-07-27 |
0.4426 EUR |
672.0630 GHST |
0.4399 EUR |
0.4362 EUR |
0.4549 EUR |
0.4549 EUR |
| 2025-07-26 |
0.4502 EUR |
622.2635 GHST |
0.4349 EUR |
0.4250 EUR |
0.4580 EUR |
0.4341 EUR |
| 2025-07-25 |
0.4189 EUR |
749.1601 GHST |
0.4183 EUR |
0.4012 EUR |
0.4219 EUR |
0.4201 EUR |
| 2025-07-24 |
0.4510 EUR |
783.4411 GHST |
0.4141 EUR |
0.3992 EUR |
0.4655 EUR |
0.4356 EUR |
| 2025-07-23 |
0.4281 EUR |
3,609.2228 GHST |
0.4543 EUR |
0.4182 EUR |
0.4543 EUR |
0.4182 EUR |
| 2025-07-22 |
0.4412 EUR |
1,704.8395 GHST |
0.4500 EUR |
0.4279 EUR |
0.4529 EUR |
0.4529 EUR |
| 2025-07-21 |
0.4547 EUR |
964.9862 GHST |
0.4502 EUR |
0.4501 EUR |
0.4700 EUR |
0.4545 EUR |