Identifier on Kraken: GHSTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |