Identifier on Kraken: GHSTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-19 |
0.2300 EUR |
5.8641 GHST |
0.2300 EUR |
0.2300 EUR |
0.2300 EUR |
0.2300 EUR |
| 2025-11-18 |
0.2268 EUR |
1,652.0046 GHST |
0.2268 EUR |
0.2268 EUR |
0.2268 EUR |
0.2268 EUR |
| 2025-11-17 |
0.2322 EUR |
69.7961 GHST |
0.2324 EUR |
0.2319 EUR |
0.2325 EUR |
0.2319 EUR |
| 2025-11-16 |
0.2414 EUR |
5.7883 GHST |
0.2414 EUR |
0.2414 EUR |
0.2414 EUR |
0.2414 EUR |
| 2025-11-15 |
0.2359 EUR |
123.7839 GHST |
0.2365 EUR |
0.2353 EUR |
0.2365 EUR |
0.2358 EUR |
| 2025-11-14 |
0.2342 EUR |
4,255.1637 GHST |
0.2360 EUR |
0.2275 EUR |
0.2376 EUR |
0.2334 EUR |
| 2025-11-13 |
0.2528 EUR |
451.1341 GHST |
0.2528 EUR |
0.2528 EUR |
0.2528 EUR |
0.2528 EUR |
| 2025-11-12 |
0.2672 EUR |
11.6404 GHST |
0.2682 EUR |
0.2653 EUR |
0.2682 EUR |
0.2653 EUR |
| 2025-11-11 |
0.2705 EUR |
83.8623 GHST |
0.2699 EUR |
0.2678 EUR |
0.2785 EUR |
0.2710 EUR |
| 2025-11-10 |
0.2734 EUR |
1,198.8407 GHST |
0.2750 EUR |
0.2663 EUR |
0.2791 EUR |
0.2663 EUR |
| 2025-11-09 |
0.2746 EUR |
3,281.0036 GHST |
0.2747 EUR |
0.2707 EUR |
0.2779 EUR |
0.2712 EUR |
| 2025-11-08 |
0.2674 EUR |
14,203.5266 GHST |
0.2632 EUR |
0.2632 EUR |
0.2934 EUR |
0.2776 EUR |
| 2025-11-07 |
0.2504 EUR |
7,657.7285 GHST |
0.2423 EUR |
0.2422 EUR |
0.2515 EUR |
0.2422 EUR |
| 2025-11-06 |
0.2438 EUR |
1,580.5827 GHST |
0.2435 EUR |
0.2429 EUR |
0.2461 EUR |
0.2429 EUR |
| 2025-11-05 |
0.2363 EUR |
954.1028 GHST |
0.2360 EUR |
0.2266 EUR |
0.2460 EUR |
0.2436 EUR |
| 2025-11-04 |
0.2410 EUR |
14,743.3411 GHST |
0.2349 EUR |
0.2329 EUR |
0.2638 EUR |
0.2378 EUR |
| 2025-11-03 |
0.2484 EUR |
1,664.2888 GHST |
0.2650 EUR |
0.2331 EUR |
0.2650 EUR |
0.2331 EUR |
| 2025-11-02 |
0.2619 EUR |
4,045.5742 GHST |
0.2639 EUR |
0.2555 EUR |
0.2669 EUR |
0.2576 EUR |
| 2025-11-01 |
0.2612 EUR |
2,960.6070 GHST |
0.2572 EUR |
0.2572 EUR |
0.2643 EUR |
0.2615 EUR |
| 2025-10-31 |
0.0000 EUR |
0.0000 GHST |
0.2527 EUR |
0.2527 EUR |
0.2527 EUR |
0.2527 EUR |
| 2025-10-30 |
0.2570 EUR |
751.0330 GHST |
0.2584 EUR |
0.2424 EUR |
0.2707 EUR |
0.2527 EUR |
| 2025-10-29 |
0.2717 EUR |
2,086.2528 GHST |
0.2692 EUR |
0.2642 EUR |
0.2807 EUR |
0.2677 EUR |
| 2025-10-28 |
0.2798 EUR |
1,960.6269 GHST |
0.2785 EUR |
0.2636 EUR |
0.2917 EUR |
0.2652 EUR |
| 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 |