Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.9788 EUR |
8.9654 GHST |
0.9546 EUR |
0.9546 EUR |
0.9546 EUR |
0.9546 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 |
| 2024-12-03 |
1.2307 EUR |
99,645.4694 GHST |
1.2548 EUR |
1.1715 EUR |
1.2799 EUR |
1.2659 EUR |
| 2024-12-02 |
1.1861 EUR |
210,338.3595 GHST |
1.1405 EUR |
1.0826 EUR |
1.2571 EUR |
1.2483 EUR |
| 2024-12-01 |
1.1341 EUR |
49,254.3089 GHST |
1.1335 EUR |
1.1040 EUR |
1.1620 EUR |
1.1380 EUR |
| 2024-11-30 |
1.1473 EUR |
261,489.5243 GHST |
1.0630 EUR |
1.0566 EUR |
1.2049 EUR |
1.1388 EUR |
| 2024-11-29 |
1.0601 EUR |
41,534.2544 GHST |
1.0750 EUR |
1.0459 EUR |
1.0765 EUR |
1.0723 EUR |
| 2024-11-28 |
1.0681 EUR |
84,837.5513 GHST |
1.0620 EUR |
1.0434 EUR |
1.0930 EUR |
1.0850 EUR |
| 2024-11-27 |
1.0148 EUR |
53,541.1562 GHST |
1.0249 EUR |
0.9903 EUR |
1.0669 EUR |
1.0669 EUR |
| 2024-11-26 |
0.9984 EUR |
167,799.0336 GHST |
1.0461 EUR |
0.9600 EUR |
1.0521 EUR |
1.0051 EUR |
| 2024-11-25 |
1.0647 EUR |
114,682.0919 GHST |
1.0685 EUR |
1.0166 EUR |
1.1013 EUR |
1.0289 EUR |
| 2024-11-24 |
1.0675 EUR |
630,991.5484 GHST |
0.9787 EUR |
0.9787 EUR |
1.1486 EUR |
1.0730 EUR |
| 2024-11-23 |
0.9453 EUR |
145,029.3791 GHST |
0.9177 EUR |
0.9142 EUR |
0.9921 EUR |
0.9885 EUR |
| 2024-11-22 |
0.9030 EUR |
89,450.4728 GHST |
0.8992 EUR |
0.8795 EUR |
0.9237 EUR |
0.9063 EUR |
| 2024-11-21 |
0.9118 EUR |
127,262.6406 GHST |
0.8797 EUR |
0.8531 EUR |
0.9513 EUR |
0.9124 EUR |
| 2024-11-20 |
0.9013 EUR |
42,096.0914 GHST |
0.9157 EUR |
0.8627 EUR |
0.9200 EUR |
0.8627 EUR |
| 2024-11-19 |
0.9063 EUR |
17,963.7903 GHST |
0.9228 EUR |
0.8728 EUR |
0.9228 EUR |
0.8829 EUR |
| 2024-11-18 |
0.9076 EUR |
46,190.9855 GHST |
0.8893 EUR |
0.8829 EUR |
0.9383 EUR |
0.9358 EUR |
| 2024-11-17 |
0.9132 EUR |
116,432.5615 GHST |
0.9368 EUR |
0.8700 EUR |
0.9368 EUR |
0.8814 EUR |
| 2024-11-16 |
0.9396 EUR |
698,180.0615 GHST |
0.8851 EUR |
0.8518 EUR |
0.9930 EUR |
0.9389 EUR |
| 2024-11-15 |
0.8852 EUR |
343,781.3008 GHST |
0.8806 EUR |
0.8553 EUR |
0.9029 EUR |
0.8932 EUR |
| 2024-11-14 |
0.9105 EUR |
367,636.6395 GHST |
0.9072 EUR |
0.8787 EUR |
0.9435 EUR |
0.8910 EUR |
| 2024-11-13 |
0.9056 EUR |
316,877.5060 GHST |
0.9255 EUR |
0.8720 EUR |
0.9291 EUR |
0.9095 EUR |
| 2024-11-12 |
0.9103 EUR |
405,343.3359 GHST |
0.9330 EUR |
0.8687 EUR |
0.9723 EUR |
0.9197 EUR |
| 2024-11-11 |
0.9296 EUR |
155,191.4839 GHST |
0.9218 EUR |
0.9011 EUR |
0.9558 EUR |
0.9300 EUR |
| 2024-11-10 |
0.8967 EUR |
68,708.9735 GHST |
0.8856 EUR |
0.8810 EUR |
0.9411 EUR |
0.9189 EUR |
| 2024-11-09 |
0.8759 EUR |
109,528.1157 GHST |
0.8704 EUR |
0.8520 EUR |
0.9044 EUR |
0.8730 EUR |
| 2024-11-08 |
0.8566 EUR |
221,836.9766 GHST |
0.8521 EUR |
0.8377 EUR |
0.8722 EUR |
0.8600 EUR |
| 2024-11-07 |
0.8609 EUR |
154,589.1430 GHST |
0.8667 EUR |
0.8396 EUR |
0.8808 EUR |
0.8403 EUR |
| 2024-11-06 |
0.8229 EUR |
271,195.2635 GHST |
0.8084 EUR |
0.7947 EUR |
0.8450 EUR |
0.8307 EUR |
| 2024-11-05 |
0.8088 EUR |
221,978.7036 GHST |
0.7947 EUR |
0.7812 EUR |
0.8270 EUR |
0.7931 EUR |
| 2024-11-04 |
0.7796 EUR |
566,497.4655 GHST |
0.8072 EUR |
0.7568 EUR |
0.8113 EUR |
0.7886 EUR |