Identifier on Kraken: GHSTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-05 |
0.4254 EUR |
99.5166 GHST |
0.4425 EUR |
0.4219 EUR |
0.4425 EUR |
0.4270 EUR |
| 2025-03-04 |
0.4175 EUR |
762.4077 GHST |
0.4603 EUR |
0.4063 EUR |
0.4603 EUR |
0.4063 EUR |
| 2025-03-03 |
0.5045 EUR |
1,716.4868 GHST |
0.5120 EUR |
0.4471 EUR |
0.5130 EUR |
0.4471 EUR |
| 2025-03-02 |
0.5061 EUR |
798.4139 GHST |
0.4717 EUR |
0.4717 EUR |
0.5202 EUR |
0.4965 EUR |
| 2025-03-01 |
0.4774 EUR |
253.8925 GHST |
0.4873 EUR |
0.4770 EUR |
0.4873 EUR |
0.4770 EUR |
| 2025-02-28 |
0.4920 EUR |
94.5600 GHST |
0.4756 EUR |
0.4756 EUR |
0.5060 EUR |
0.5009 EUR |
| 2025-02-27 |
0.0000 EUR |
0.0000 GHST |
0.4594 EUR |
0.4594 EUR |
0.4594 EUR |
0.4594 EUR |
| 2025-02-26 |
0.4850 EUR |
383.7553 GHST |
0.4936 EUR |
0.4524 EUR |
0.4936 EUR |
0.4594 EUR |
| 2025-02-25 |
0.4621 EUR |
480.3996 GHST |
0.4632 EUR |
0.4459 EUR |
0.4879 EUR |
0.4558 EUR |
| 2025-02-24 |
0.4964 EUR |
673.0070 GHST |
0.5064 EUR |
0.4662 EUR |
0.5064 EUR |
0.4662 EUR |
| 2025-02-23 |
0.5472 EUR |
437.8042 GHST |
0.5473 EUR |
0.5468 EUR |
0.5473 EUR |
0.5468 EUR |
| 2025-02-22 |
0.5403 EUR |
124.4315 GHST |
0.5433 EUR |
0.5397 EUR |
0.5433 EUR |
0.5397 EUR |
| 2025-02-21 |
0.0000 EUR |
0.0000 GHST |
0.5167 EUR |
0.5167 EUR |
0.5167 EUR |
0.5167 EUR |
| 2025-02-20 |
0.5245 EUR |
1,711.2327 GHST |
0.5333 EUR |
0.5167 EUR |
0.5333 EUR |
0.5167 EUR |
| 2025-02-19 |
0.5124 EUR |
66.4955 GHST |
0.5065 EUR |
0.5065 EUR |
0.5152 EUR |
0.5147 EUR |
| 2025-02-18 |
0.4948 EUR |
670.2964 GHST |
0.5198 EUR |
0.4802 EUR |
0.5198 EUR |
0.4945 EUR |
| 2025-02-17 |
0.5277 EUR |
169.5473 GHST |
0.5430 EUR |
0.5226 EUR |
0.5430 EUR |
0.5226 EUR |
| 2025-02-16 |
0.5495 EUR |
9.0073 GHST |
0.5570 EUR |
0.5376 EUR |
0.5570 EUR |
0.5376 EUR |
| 2025-02-15 |
0.5492 EUR |
8.9947 GHST |
0.5563 EUR |
0.5347 EUR |
0.5626 EUR |
0.5626 EUR |
| 2025-02-14 |
0.5568 EUR |
898.3070 GHST |
0.5764 EUR |
0.5555 EUR |
0.5764 EUR |
0.5742 EUR |
| 2025-02-13 |
0.5661 EUR |
1,702.5833 GHST |
0.5719 EUR |
0.5613 EUR |
0.5802 EUR |
0.5801 EUR |
| 2025-02-12 |
0.5517 EUR |
115.2642 GHST |
0.5496 EUR |
0.5461 EUR |
0.5682 EUR |
0.5682 EUR |
| 2025-02-11 |
0.5796 EUR |
607.0262 GHST |
0.5586 EUR |
0.5586 EUR |
0.6016 EUR |
0.5747 EUR |
| 2025-02-10 |
0.5290 EUR |
180.3478 GHST |
0.5238 EUR |
0.5172 EUR |
0.5466 EUR |
0.5466 EUR |
| 2025-02-09 |
0.5491 EUR |
716.9576 GHST |
0.5526 EUR |
0.5489 EUR |
0.5526 EUR |
0.5489 EUR |
| 2025-02-08 |
0.4998 EUR |
1,182.7307 GHST |
0.4897 EUR |
0.4885 EUR |
0.5235 EUR |
0.5164 EUR |
| 2025-02-07 |
0.4974 EUR |
1,075.2705 GHST |
0.4877 EUR |
0.4877 EUR |
0.5221 EUR |
0.5188 EUR |
| 2025-02-06 |
0.5027 EUR |
697.9017 GHST |
0.5211 EUR |
0.4793 EUR |
0.5230 EUR |
0.4882 EUR |
| 2025-02-05 |
0.0000 EUR |
0.0000 GHST |
0.5220 EUR |
0.5220 EUR |
0.5220 EUR |
0.5220 EUR |
| 2025-02-04 |
0.5399 EUR |
891.5112 GHST |
0.5634 EUR |
0.5000 EUR |
0.5634 EUR |
0.5453 EUR |
| 2025-02-03 |
0.5220 EUR |
7,864.2646 GHST |
0.5817 EUR |
0.4912 EUR |
0.5817 EUR |
0.5678 EUR |
| 2025-02-02 |
0.6427 EUR |
2,078.6810 GHST |
0.6810 EUR |
0.6168 EUR |
0.6810 EUR |
0.6299 EUR |
| 2025-02-01 |
0.7223 EUR |
1,427.7866 GHST |
0.7311 EUR |
0.6983 EUR |
0.7392 EUR |
0.7035 EUR |
| 2025-01-31 |
0.7557 EUR |
1,429.6910 GHST |
0.7531 EUR |
0.7385 EUR |
0.7663 EUR |
0.7499 EUR |
| 2025-01-30 |
0.0000 EUR |
0.0000 GHST |
0.7148 EUR |
0.7148 EUR |
0.7148 EUR |
0.7148 EUR |
| 2025-01-29 |
0.7125 EUR |
1,288.2731 GHST |
0.7183 EUR |
0.6861 EUR |
0.7384 EUR |
0.7148 EUR |
| 2025-01-28 |
0.7130 EUR |
2,315.7150 GHST |
0.7128 EUR |
0.6862 EUR |
0.7230 EUR |
0.6862 EUR |
| 2025-01-27 |
0.7148 EUR |
856.0619 GHST |
0.7488 EUR |
0.6726 EUR |
0.7488 EUR |
0.6971 EUR |
| 2025-01-26 |
0.7815 EUR |
780.8369 GHST |
0.7911 EUR |
0.7674 EUR |
0.7984 EUR |
0.7874 EUR |
| 2025-01-25 |
0.7497 EUR |
220.7279 GHST |
0.7643 EUR |
0.7489 EUR |
0.7643 EUR |
0.7490 EUR |
| 2025-01-24 |
0.7620 EUR |
181.4410 GHST |
0.8000 EUR |
0.7546 EUR |
0.8000 EUR |
0.7546 EUR |
| 2025-01-23 |
0.7680 EUR |
3,445.2377 GHST |
0.7990 EUR |
0.7588 EUR |
0.7990 EUR |
0.7921 EUR |
| 2025-01-22 |
0.8165 EUR |
35.8445 GHST |
0.8164 EUR |
0.8164 EUR |
0.8167 EUR |
0.8167 EUR |
| 2025-01-21 |
0.8009 EUR |
327.2590 GHST |
0.7594 EUR |
0.7594 EUR |
0.8033 EUR |
0.8033 EUR |
| 2025-01-20 |
0.8183 EUR |
1,944.6200 GHST |
0.7895 EUR |
0.7707 EUR |
0.8567 EUR |
0.7840 EUR |
| 2025-01-19 |
0.8340 EUR |
10,080.9766 GHST |
0.8650 EUR |
0.8000 EUR |
0.8650 EUR |
0.8582 EUR |
| 2025-01-18 |
0.8919 EUR |
996.8988 GHST |
0.9628 EUR |
0.8650 EUR |
0.9628 EUR |
0.8650 EUR |
| 2025-01-17 |
0.9030 EUR |
307.9069 GHST |
0.9402 EUR |
0.8981 EUR |
0.9610 EUR |
0.9610 EUR |
| 2025-01-16 |
0.8993 EUR |
214.8847 GHST |
0.9007 EUR |
0.8953 EUR |
0.9045 EUR |
0.8953 EUR |
| 2025-01-15 |
0.8822 EUR |
195.4927 GHST |
0.8858 EUR |
0.8767 EUR |
0.8997 EUR |
0.8997 EUR |