Identifier on Kraken: GHSTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
0.4403 EUR |
309.9561 GHST |
0.4487 EUR |
0.4320 EUR |
0.4494 EUR |
0.4320 EUR |
| 2025-05-02 |
0.4549 EUR |
642.9584 GHST |
0.4556 EUR |
0.4549 EUR |
0.4556 EUR |
0.4549 EUR |
| 2025-05-01 |
0.4621 EUR |
613.3959 GHST |
0.4610 EUR |
0.4560 EUR |
0.4780 EUR |
0.4780 EUR |
| 2025-04-30 |
0.4600 EUR |
70.0045 GHST |
0.4551 EUR |
0.4551 EUR |
0.4656 EUR |
0.4563 EUR |
| 2025-04-29 |
0.4483 EUR |
3,478.1229 GHST |
0.4473 EUR |
0.4325 EUR |
0.4619 EUR |
0.4348 EUR |
| 2025-04-28 |
0.4466 EUR |
89.5566 GHST |
0.4464 EUR |
0.4320 EUR |
0.4546 EUR |
0.4546 EUR |
| 2025-04-27 |
0.4417 EUR |
25.7475 GHST |
0.4417 EUR |
0.4417 EUR |
0.4417 EUR |
0.4417 EUR |
| 2025-04-26 |
0.0000 EUR |
0.0000 GHST |
0.4566 EUR |
0.4566 EUR |
0.4566 EUR |
0.4566 EUR |
| 2025-04-25 |
0.4624 EUR |
72.7713 GHST |
0.4702 EUR |
0.4566 EUR |
0.4702 EUR |
0.4566 EUR |
| 2025-04-24 |
0.4382 EUR |
6,787.8809 GHST |
0.4514 EUR |
0.4357 EUR |
0.4514 EUR |
0.4433 EUR |
| 2025-04-23 |
0.4375 EUR |
965.0676 GHST |
0.4309 EUR |
0.4308 EUR |
0.4558 EUR |
0.4558 EUR |
| 2025-04-22 |
0.4042 EUR |
1,568.5454 GHST |
0.4050 EUR |
0.3915 EUR |
0.4321 EUR |
0.4321 EUR |
| 2025-04-21 |
0.3992 EUR |
11.0724 GHST |
0.3992 EUR |
0.3992 EUR |
0.3992 EUR |
0.3992 EUR |
| 2025-04-20 |
0.4071 EUR |
317.0066 GHST |
0.4022 EUR |
0.4022 EUR |
0.4367 EUR |
0.4162 EUR |
| 2025-04-19 |
0.3795 EUR |
865.9003 GHST |
0.3739 EUR |
0.3623 EUR |
0.3900 EUR |
0.3894 EUR |
| 2025-04-18 |
0.3537 EUR |
84.2523 GHST |
0.3337 EUR |
0.3337 EUR |
0.3637 EUR |
0.3637 EUR |
| 2025-04-17 |
0.0000 EUR |
0.0000 GHST |
0.3363 EUR |
0.3363 EUR |
0.3363 EUR |
0.3363 EUR |
| 2025-04-16 |
0.3397 EUR |
43.3963 GHST |
0.3453 EUR |
0.3363 EUR |
0.3453 EUR |
0.3363 EUR |
| 2025-04-15 |
0.0000 EUR |
0.0000 GHST |
0.3701 EUR |
0.3701 EUR |
0.3701 EUR |
0.3701 EUR |
| 2025-04-14 |
0.3544 EUR |
185.4327 GHST |
0.3553 EUR |
0.3474 EUR |
0.3701 EUR |
0.3701 EUR |
| 2025-04-13 |
0.0000 EUR |
0.0000 GHST |
0.3775 EUR |
0.3775 EUR |
0.3775 EUR |
0.3775 EUR |
| 2025-04-12 |
0.0000 EUR |
0.0000 GHST |
0.3775 EUR |
0.3775 EUR |
0.3775 EUR |
0.3775 EUR |
| 2025-04-11 |
0.3775 EUR |
124.9011 GHST |
0.3775 EUR |
0.3775 EUR |
0.3775 EUR |
0.3775 EUR |
| 2025-04-10 |
0.3926 EUR |
929.3186 GHST |
0.3943 EUR |
0.3818 EUR |
0.4038 EUR |
0.3818 EUR |
| 2025-04-09 |
0.3845 EUR |
1,516.2280 GHST |
0.3876 EUR |
0.3729 EUR |
0.3890 EUR |
0.3823 EUR |
| 2025-04-08 |
0.3986 EUR |
5,925.5508 GHST |
0.4006 EUR |
0.3854 EUR |
0.4006 EUR |
0.3888 EUR |
| 2025-04-07 |
0.4367 EUR |
6,396.4492 GHST |
0.4048 EUR |
0.4048 EUR |
0.4370 EUR |
0.4370 EUR |
| 2025-04-06 |
0.4433 EUR |
637.8001 GHST |
0.4454 EUR |
0.4433 EUR |
0.4454 EUR |
0.4433 EUR |
| 2025-04-05 |
0.0000 EUR |
0.0000 GHST |
0.4598 EUR |
0.4598 EUR |
0.4598 EUR |
0.4598 EUR |
| 2025-04-04 |
0.4598 EUR |
13.9598 GHST |
0.4598 EUR |
0.4598 EUR |
0.4598 EUR |
0.4598 EUR |
| 2025-04-03 |
0.4882 EUR |
12,053.9829 GHST |
0.5007 EUR |
0.4556 EUR |
0.5007 EUR |
0.4650 EUR |
| 2025-04-02 |
0.4990 EUR |
111.6314 GHST |
0.4937 EUR |
0.4917 EUR |
0.4996 EUR |
0.4996 EUR |
| 2025-04-01 |
0.5638 EUR |
90.9403 GHST |
0.5735 EUR |
0.5240 EUR |
0.5907 EUR |
0.5240 EUR |
| 2025-03-31 |
0.5759 EUR |
2,032.7039 GHST |
0.5439 EUR |
0.5439 EUR |
0.5924 EUR |
0.5789 EUR |
| 2025-03-30 |
0.5457 EUR |
1,921.3302 GHST |
0.5477 EUR |
0.5134 EUR |
0.5785 EUR |
0.5144 EUR |
| 2025-03-29 |
0.5099 EUR |
1,803.0210 GHST |
0.5173 EUR |
0.4871 EUR |
0.5352 EUR |
0.4871 EUR |
| 2025-03-28 |
0.4898 EUR |
2,711.5517 GHST |
0.4760 EUR |
0.4647 EUR |
0.5086 EUR |
0.4990 EUR |
| 2025-03-27 |
0.4878 EUR |
1,751.3857 GHST |
0.4896 EUR |
0.4734 EUR |
0.4934 EUR |
0.4838 EUR |
| 2025-03-26 |
0.4584 EUR |
68.0687 GHST |
0.4567 EUR |
0.4567 EUR |
0.4586 EUR |
0.4586 EUR |
| 2025-03-25 |
0.4649 EUR |
3,271.8752 GHST |
0.4350 EUR |
0.4350 EUR |
0.4784 EUR |
0.4719 EUR |
| 2025-03-24 |
0.4015 EUR |
58.6170 GHST |
0.4001 EUR |
0.4001 EUR |
0.4019 EUR |
0.4019 EUR |
| 2025-03-23 |
0.0000 EUR |
0.0000 GHST |
0.3907 EUR |
0.3907 EUR |
0.3907 EUR |
0.3907 EUR |
| 2025-03-22 |
0.4061 EUR |
60.3489 GHST |
0.4049 EUR |
0.4044 EUR |
0.4068 EUR |
0.4068 EUR |
| 2025-03-21 |
0.3747 EUR |
88.9004 GHST |
0.3743 EUR |
0.3743 EUR |
0.3769 EUR |
0.3769 EUR |
| 2025-03-20 |
0.3839 EUR |
16.4562 GHST |
0.3837 EUR |
0.3837 EUR |
0.3846 EUR |
0.3846 EUR |
| 2025-03-19 |
0.0000 EUR |
0.0000 GHST |
0.3636 EUR |
0.3636 EUR |
0.3636 EUR |
0.3636 EUR |
| 2025-03-18 |
0.3679 EUR |
2,743.9083 GHST |
0.3599 EUR |
0.3598 EUR |
0.3719 EUR |
0.3636 EUR |
| 2025-03-17 |
0.0000 EUR |
0.0000 GHST |
0.3593 EUR |
0.3593 EUR |
0.3593 EUR |
0.3593 EUR |
| 2025-03-16 |
0.3654 EUR |
342.3944 GHST |
0.3655 EUR |
0.3593 EUR |
0.3655 EUR |
0.3593 EUR |
| 2025-03-15 |
0.0000 EUR |
0.0000 GHST |
0.3726 EUR |
0.3726 EUR |
0.3726 EUR |
0.3726 EUR |