Identifier on Kraken: GHSTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
0.4248 EUR |
410.4260 GHST |
0.4250 EUR |
0.4248 EUR |
0.4311 EUR |
0.4248 EUR |
| 2025-07-18 |
0.4423 EUR |
539.6111 GHST |
0.4431 EUR |
0.4340 EUR |
0.4431 EUR |
0.4340 EUR |
| 2025-07-17 |
0.4334 EUR |
1,496.4646 GHST |
0.4317 EUR |
0.4179 EUR |
0.4380 EUR |
0.4380 EUR |
| 2025-07-16 |
0.4526 EUR |
6,923.5073 GHST |
0.3963 EUR |
0.3963 EUR |
0.4731 EUR |
0.4731 EUR |
| 2025-07-15 |
0.3891 EUR |
659.3822 GHST |
0.3888 EUR |
0.3788 EUR |
0.3985 EUR |
0.3985 EUR |
| 2025-07-14 |
0.3950 EUR |
72.6795 GHST |
0.3953 EUR |
0.3885 EUR |
0.3970 EUR |
0.3964 EUR |
| 2025-07-13 |
0.3917 EUR |
5.4304 GHST |
0.3917 EUR |
0.3917 EUR |
0.3917 EUR |
0.3917 EUR |
| 2025-07-12 |
0.3770 EUR |
174.7591 GHST |
0.3819 EUR |
0.3683 EUR |
0.3833 EUR |
0.3683 EUR |
| 2025-07-11 |
0.3803 EUR |
1,573.0993 GHST |
0.3726 EUR |
0.3663 EUR |
0.3953 EUR |
0.3785 EUR |
| 2025-07-10 |
0.3430 EUR |
169.1942 GHST |
0.3440 EUR |
0.3425 EUR |
0.3441 EUR |
0.3425 EUR |
| 2025-07-09 |
0.3338 EUR |
313.2426 GHST |
0.3244 EUR |
0.3244 EUR |
0.3421 EUR |
0.3348 EUR |
| 2025-07-08 |
0.3171 EUR |
1,469.6228 GHST |
0.3128 EUR |
0.3073 EUR |
0.3260 EUR |
0.3260 EUR |
| 2025-07-07 |
0.3401 EUR |
27,033.1694 GHST |
0.3266 EUR |
0.3090 EUR |
0.3639 EUR |
0.3116 EUR |
| 2025-07-06 |
0.0000 EUR |
0.0000 GHST |
0.3096 EUR |
0.3096 EUR |
0.3096 EUR |
0.3096 EUR |
| 2025-07-05 |
0.3134 EUR |
24.7565 GHST |
0.3134 EUR |
0.3134 EUR |
0.3134 EUR |
0.3134 EUR |
| 2025-07-04 |
0.3070 EUR |
50.6814 GHST |
0.3080 EUR |
0.3054 EUR |
0.3080 EUR |
0.3054 EUR |
| 2025-07-03 |
0.3240 EUR |
1,310.1228 GHST |
0.3363 EUR |
0.3114 EUR |
0.3367 EUR |
0.3153 EUR |
| 2025-07-02 |
0.3089 EUR |
643.7284 GHST |
0.2996 EUR |
0.2996 EUR |
0.3106 EUR |
0.3106 EUR |
| 2025-07-01 |
0.3051 EUR |
38.3160 GHST |
0.3069 EUR |
0.2961 EUR |
0.3069 EUR |
0.2961 EUR |
| 2025-06-30 |
0.3130 EUR |
102.4636 GHST |
0.3117 EUR |
0.3053 EUR |
0.3222 EUR |
0.3174 EUR |
| 2025-06-29 |
0.3039 EUR |
1,000.0000 GHST |
0.3042 EUR |
0.3039 EUR |
0.3042 EUR |
0.3039 EUR |
| 2025-06-28 |
0.3060 EUR |
698.1529 GHST |
0.3060 EUR |
0.3060 EUR |
0.3061 EUR |
0.3061 EUR |
| 2025-06-27 |
0.0000 EUR |
0.0000 GHST |
0.3017 EUR |
0.3017 EUR |
0.3017 EUR |
0.3017 EUR |
| 2025-06-26 |
0.2993 EUR |
30.0813 GHST |
0.2983 EUR |
0.2978 EUR |
0.3091 EUR |
0.2978 EUR |
| 2025-06-25 |
0.0000 EUR |
0.0000 GHST |
0.3028 EUR |
0.3028 EUR |
0.3028 EUR |
0.3028 EUR |
| 2025-06-24 |
0.3044 EUR |
849.6282 GHST |
0.3007 EUR |
0.2957 EUR |
0.3133 EUR |
0.3028 EUR |
| 2025-06-23 |
0.2877 EUR |
30.0000 GHST |
0.2877 EUR |
0.2877 EUR |
0.2878 EUR |
0.2878 EUR |
| 2025-06-22 |
0.2876 EUR |
1,348.5556 GHST |
0.2854 EUR |
0.2841 EUR |
0.2924 EUR |
0.2876 EUR |
| 2025-06-21 |
0.3152 EUR |
2,464.0876 GHST |
0.3083 EUR |
0.3083 EUR |
0.3224 EUR |
0.3096 EUR |
| 2025-06-20 |
0.3048 EUR |
5,975.2986 GHST |
0.3158 EUR |
0.2996 EUR |
0.3159 EUR |
0.2997 EUR |
| 2025-06-19 |
0.3207 EUR |
5,150.7132 GHST |
0.3222 EUR |
0.3041 EUR |
0.3223 EUR |
0.3041 EUR |
| 2025-06-18 |
0.3105 EUR |
68.3878 GHST |
0.3106 EUR |
0.3105 EUR |
0.3106 EUR |
0.3105 EUR |
| 2025-06-17 |
0.3192 EUR |
212.3842 GHST |
0.3213 EUR |
0.3191 EUR |
0.3213 EUR |
0.3191 EUR |
| 2025-06-16 |
0.3277 EUR |
989.2355 GHST |
0.3314 EUR |
0.3160 EUR |
0.3338 EUR |
0.3338 EUR |
| 2025-06-15 |
0.3250 EUR |
124.8695 GHST |
0.3255 EUR |
0.3247 EUR |
0.3255 EUR |
0.3248 EUR |
| 2025-06-14 |
0.3200 EUR |
804.2452 GHST |
0.3138 EUR |
0.3137 EUR |
0.3265 EUR |
0.3237 EUR |
| 2025-06-13 |
0.3171 EUR |
1,599.9686 GHST |
0.3216 EUR |
0.3088 EUR |
0.3266 EUR |
0.3266 EUR |
| 2025-06-12 |
0.3413 EUR |
3,920.6951 GHST |
0.3475 EUR |
0.3400 EUR |
0.3546 EUR |
0.3415 EUR |
| 2025-06-11 |
0.4005 EUR |
18.2725 GHST |
0.3953 EUR |
0.3953 EUR |
0.4040 EUR |
0.4040 EUR |
| 2025-06-10 |
0.3699 EUR |
19.3017 GHST |
0.3699 EUR |
0.3699 EUR |
0.3699 EUR |
0.3699 EUR |
| 2025-06-09 |
0.3354 EUR |
241.4252 GHST |
0.3375 EUR |
0.3307 EUR |
0.3375 EUR |
0.3307 EUR |
| 2025-06-08 |
0.0000 EUR |
0.0000 GHST |
0.3401 EUR |
0.3401 EUR |
0.3401 EUR |
0.3401 EUR |
| 2025-06-07 |
0.3402 EUR |
609.5092 GHST |
0.3467 EUR |
0.3401 EUR |
0.3467 EUR |
0.3401 EUR |
| 2025-06-06 |
0.3273 EUR |
150.8770 GHST |
0.3160 EUR |
0.3160 EUR |
0.3304 EUR |
0.3302 EUR |
| 2025-06-05 |
0.3474 EUR |
578.1156 GHST |
0.3470 EUR |
0.3470 EUR |
0.3475 EUR |
0.3475 EUR |
| 2025-06-04 |
0.3540 EUR |
182.4574 GHST |
0.3518 EUR |
0.3518 EUR |
0.3649 EUR |
0.3649 EUR |
| 2025-06-03 |
0.3590 EUR |
801.8316 GHST |
0.3790 EUR |
0.3332 EUR |
0.3821 EUR |
0.3821 EUR |
| 2025-06-02 |
0.3552 EUR |
790.9793 GHST |
0.3673 EUR |
0.3496 EUR |
0.3706 EUR |
0.3706 EUR |
| 2025-06-01 |
0.0000 EUR |
0.0000 GHST |
0.3434 EUR |
0.3434 EUR |
0.3434 EUR |
0.3434 EUR |
| 2025-05-31 |
0.3510 EUR |
696.6551 GHST |
0.3561 EUR |
0.3434 EUR |
0.3586 EUR |
0.3434 EUR |