Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.8038 EUR |
1,639.0497 GHST |
0.7947 EUR |
0.7847 EUR |
0.8023 EUR |
0.7847 EUR |
| 2025-01-21 |
0.7907 EUR |
8,116.1689 GHST |
0.7608 EUR |
0.7500 EUR |
0.8222 EUR |
0.8025 EUR |
| 2025-01-20 |
0.7957 EUR |
18,713.4516 GHST |
0.7881 EUR |
0.7600 EUR |
0.8323 EUR |
0.7728 EUR |
| 2025-01-19 |
0.8367 EUR |
81,694.3886 GHST |
0.8520 EUR |
0.8000 EUR |
0.8835 EUR |
0.8000 EUR |
| 2025-01-18 |
0.9024 EUR |
7,317.9826 GHST |
0.9597 EUR |
0.8591 EUR |
0.9597 EUR |
0.8591 EUR |
| 2025-01-17 |
0.9381 EUR |
5,181.9095 GHST |
0.9324 EUR |
0.9199 EUR |
0.9580 EUR |
0.9539 EUR |
| 2025-01-16 |
0.9277 EUR |
6,139.2991 GHST |
0.9268 EUR |
0.9138 EUR |
0.9402 EUR |
0.9270 EUR |
| 2025-01-15 |
0.9099 EUR |
30,193.1862 GHST |
0.9064 EUR |
0.8844 EUR |
0.9385 EUR |
0.9344 EUR |
| 2025-01-14 |
0.8827 EUR |
17,505.2146 GHST |
0.8593 EUR |
0.8593 EUR |
0.9036 EUR |
0.8989 EUR |
| 2025-01-13 |
0.8345 EUR |
26,604.2569 GHST |
0.9035 EUR |
0.8218 EUR |
0.9035 EUR |
0.8602 EUR |
| 2025-01-12 |
0.8976 EUR |
608.3610 GHST |
0.8937 EUR |
0.8876 EUR |
0.9085 EUR |
0.8973 EUR |
| 2025-01-11 |
0.9081 EUR |
738.4700 GHST |
0.9128 EUR |
0.9029 EUR |
0.9181 EUR |
0.9173 EUR |
| 2025-01-10 |
0.9033 EUR |
1,964.0587 GHST |
0.8929 EUR |
0.8929 EUR |
0.9204 EUR |
0.9128 EUR |
| 2025-01-09 |
0.9022 EUR |
3,891.2275 GHST |
0.9306 EUR |
0.8762 EUR |
0.9332 EUR |
0.8762 EUR |
| 2025-01-08 |
0.9145 EUR |
8,593.8606 GHST |
0.9600 EUR |
0.8931 EUR |
0.9600 EUR |
0.9306 EUR |
| 2025-01-07 |
1.0040 EUR |
15,768.6067 GHST |
1.0535 EUR |
0.9641 EUR |
1.0535 EUR |
0.9641 EUR |
| 2025-01-06 |
1.0593 EUR |
6,387.7126 GHST |
1.0516 EUR |
1.0386 EUR |
1.0830 EUR |
1.0693 EUR |
| 2025-01-05 |
1.0638 EUR |
3,506.9507 GHST |
1.0731 EUR |
1.0495 EUR |
1.0761 EUR |
1.0674 EUR |
| 2025-01-04 |
1.0871 EUR |
16,978.1278 GHST |
1.0839 EUR |
1.0642 EUR |
1.0944 EUR |
1.0810 EUR |
| 2025-01-03 |
1.0637 EUR |
4,097.8156 GHST |
1.0372 EUR |
1.0178 EUR |
1.0881 EUR |
1.0845 EUR |
| 2025-01-02 |
1.0409 EUR |
4,964.7411 GHST |
1.0238 EUR |
1.0180 EUR |
1.0572 EUR |
1.0418 EUR |
| 2025-01-01 |
0.9885 EUR |
2,697.8448 GHST |
0.9889 EUR |
0.9782 EUR |
1.0168 EUR |
1.0125 EUR |
| 2024-12-31 |
1.0083 EUR |
563.8755 GHST |
0.9879 EUR |
0.9843 EUR |
1.0386 EUR |
1.0089 EUR |
| 2024-12-30 |
1.0096 EUR |
3,781.6843 GHST |
0.9974 EUR |
0.9823 EUR |
1.0382 EUR |
1.0358 EUR |
| 2024-12-29 |
1.0201 EUR |
4,444.1450 GHST |
1.0225 EUR |
0.9995 EUR |
1.0363 EUR |
0.9995 EUR |
| 2024-12-28 |
0.9970 EUR |
17,802.5928 GHST |
0.9922 EUR |
0.9762 EUR |
1.0230 EUR |
1.0143 EUR |
| 2024-12-27 |
1.0060 EUR |
32,597.3639 GHST |
0.9818 EUR |
0.9731 EUR |
1.0222 EUR |
0.9906 EUR |
| 2024-12-26 |
0.9860 EUR |
6,993.0163 GHST |
1.0132 EUR |
0.9718 EUR |
1.0174 EUR |
0.9746 EUR |
| 2024-12-25 |
1.0610 EUR |
18,785.3238 GHST |
1.0466 EUR |
1.0147 EUR |
1.0892 EUR |
1.0296 EUR |
| 2024-12-24 |
1.0292 EUR |
2,683.1704 GHST |
1.0221 EUR |
1.0044 EUR |
1.0551 EUR |
1.0332 EUR |
| 2024-12-23 |
0.9602 EUR |
340.4928 GHST |
0.9546 EUR |
0.9546 EUR |
0.9823 EUR |
0.9789 EUR |
| 2024-12-22 |
0.9755 EUR |
19,518.8980 GHST |
0.9445 EUR |
0.9329 EUR |
0.9891 EUR |
0.9489 EUR |
| 2024-12-21 |
0.9723 EUR |
17,487.5375 GHST |
0.9694 EUR |
0.9123 EUR |
1.0334 EUR |
0.9209 EUR |
| 2024-12-20 |
0.8662 EUR |
104,985.0239 GHST |
0.9191 EUR |
0.8231 EUR |
0.9719 EUR |
0.9719 EUR |
| 2024-12-19 |
0.9332 EUR |
26,488.8000 GHST |
0.9460 EUR |
0.8940 EUR |
0.9924 EUR |
0.9486 EUR |
| 2024-12-18 |
1.0170 EUR |
17,232.1893 GHST |
1.0469 EUR |
0.9553 EUR |
1.0528 EUR |
0.9856 EUR |
| 2024-12-17 |
1.0967 EUR |
18,010.0445 GHST |
1.1229 EUR |
1.0698 EUR |
1.1256 EUR |
1.0750 EUR |
| 2024-12-16 |
1.1458 EUR |
37,218.7438 GHST |
1.1793 EUR |
1.1100 EUR |
1.2005 EUR |
1.1246 EUR |
| 2024-12-15 |
1.1606 EUR |
9,761.2854 GHST |
1.1571 EUR |
1.1246 EUR |
1.1878 EUR |
1.1815 EUR |
| 2024-12-14 |
1.2085 EUR |
36,601.5149 GHST |
1.2713 EUR |
1.1375 EUR |
1.2744 EUR |
1.1615 EUR |
| 2024-12-13 |
1.2750 EUR |
23,913.6811 GHST |
1.2806 EUR |
1.2496 EUR |
1.3032 EUR |
1.2677 EUR |
| 2024-12-12 |
1.2508 EUR |
44,409.8973 GHST |
1.1914 EUR |
1.1914 EUR |
1.2808 EUR |
1.2574 EUR |
| 2024-12-11 |
1.1843 EUR |
7,522.3700 GHST |
1.1283 EUR |
1.1186 EUR |
1.2116 EUR |
1.1968 EUR |
| 2024-12-10 |
1.1122 EUR |
44,121.4336 GHST |
1.1700 EUR |
1.0376 EUR |
1.1756 EUR |
1.1415 EUR |
| 2024-12-09 |
1.2522 EUR |
231,685.9359 GHST |
1.3800 EUR |
1.0089 EUR |
1.3800 EUR |
1.1165 EUR |
| 2024-12-08 |
1.3604 EUR |
33,254.0350 GHST |
1.3427 EUR |
1.3276 EUR |
1.3964 EUR |
1.3950 EUR |
| 2024-12-07 |
1.3972 EUR |
71,817.6642 GHST |
1.4249 EUR |
1.3518 EUR |
1.4479 EUR |
1.3539 EUR |
| 2024-12-06 |
1.4117 EUR |
231,645.1124 GHST |
1.2604 EUR |
1.2595 EUR |
1.4572 EUR |
1.4121 EUR |
| 2024-12-05 |
1.2913 EUR |
45,476.5030 GHST |
1.3150 EUR |
1.2505 EUR |
1.3150 EUR |
1.2517 EUR |
| 2024-12-04 |
1.3163 EUR |
72,653.9659 GHST |
1.3150 EUR |
1.2676 EUR |
1.3421 EUR |
1.3297 EUR |