Identifier on Kraken: GHSTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-20 |
0.4341 EUR |
15.9870 GHST |
0.4341 EUR |
0.4341 EUR |
0.4341 EUR |
0.4341 EUR |
| 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 |