Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.8995 EUR |
21,455.4199 GHST |
0.8911 EUR |
0.8807 EUR |
0.9195 EUR |
0.8955 EUR |
| 2023-05-22 |
0.8963 EUR |
106,663.5372 GHST |
0.9121 EUR |
0.8725 EUR |
0.9161 EUR |
0.8916 EUR |
| 2023-05-21 |
0.9566 EUR |
470,728.3361 GHST |
0.9121 EUR |
0.8911 EUR |
1.0139 EUR |
0.9134 EUR |
| 2023-05-20 |
0.8868 EUR |
645.9271 GHST |
0.8860 EUR |
0.8819 EUR |
0.9021 EUR |
0.8880 EUR |
| 2023-05-19 |
0.8923 EUR |
11,029.7123 GHST |
0.8841 EUR |
0.8740 EUR |
0.9095 EUR |
0.8870 EUR |
| 2023-05-18 |
0.8899 EUR |
4,990.7212 GHST |
0.8860 EUR |
0.8746 EUR |
0.8994 EUR |
0.8807 EUR |
| 2023-05-17 |
0.8764 EUR |
23,647.0174 GHST |
0.9008 EUR |
0.8475 EUR |
0.9025 EUR |
0.8939 EUR |
| 2023-05-16 |
0.8918 EUR |
2,575.4050 GHST |
0.8896 EUR |
0.8734 EUR |
0.8977 EUR |
0.8961 EUR |
| 2023-05-15 |
0.8929 EUR |
11,430.5355 GHST |
0.8761 EUR |
0.8742 EUR |
0.9104 EUR |
0.9090 EUR |
| 2023-05-14 |
0.8850 EUR |
18,917.2219 GHST |
0.8744 EUR |
0.8738 EUR |
0.8908 EUR |
0.8779 EUR |
| 2023-05-13 |
0.8674 EUR |
15,736.9149 GHST |
0.8648 EUR |
0.8607 EUR |
0.8739 EUR |
0.8682 EUR |
| 2023-05-12 |
0.8271 EUR |
7,900.1817 GHST |
0.8087 EUR |
0.8001 EUR |
0.8600 EUR |
0.8600 EUR |
| 2023-05-11 |
0.8289 EUR |
5,947.6367 GHST |
0.8492 EUR |
0.8154 EUR |
0.8598 EUR |
0.8180 EUR |
| 2023-05-10 |
0.8703 EUR |
935.2951 GHST |
0.8714 EUR |
0.8435 EUR |
0.8800 EUR |
0.8540 EUR |
| 2023-05-09 |
0.8710 EUR |
7,186.7697 GHST |
0.8715 EUR |
0.8631 EUR |
0.8820 EUR |
0.8709 EUR |
| 2023-05-08 |
0.8967 EUR |
14,520.5314 GHST |
0.9258 EUR |
0.8748 EUR |
0.9263 EUR |
0.8792 EUR |
| 2023-05-07 |
0.9371 EUR |
5,088.4569 GHST |
0.9454 EUR |
0.9312 EUR |
0.9495 EUR |
0.9350 EUR |
| 2023-05-06 |
0.9602 EUR |
7,440.3158 GHST |
0.9793 EUR |
0.9435 EUR |
0.9825 EUR |
0.9557 EUR |
| 2023-05-05 |
0.9819 EUR |
6,508.1365 GHST |
0.9707 EUR |
0.9707 EUR |
0.9930 EUR |
0.9837 EUR |
| 2023-05-04 |
0.9752 EUR |
7,489.6789 GHST |
0.9813 EUR |
0.9665 EUR |
0.9907 EUR |
0.9751 EUR |
| 2023-05-03 |
0.9701 EUR |
2,817.2665 GHST |
0.9798 EUR |
0.9622 EUR |
0.9798 EUR |
0.9759 EUR |
| 2023-05-02 |
0.9768 EUR |
65,997.1502 GHST |
0.9857 EUR |
0.9661 EUR |
0.9883 EUR |
0.9808 EUR |
| 2023-05-01 |
0.9944 EUR |
20,438.0962 GHST |
0.9970 EUR |
0.9859 EUR |
1.0075 EUR |
0.9909 EUR |
| 2023-04-30 |
0.9925 EUR |
97,594.7963 GHST |
0.9961 EUR |
0.9795 EUR |
1.0195 EUR |
1.0057 EUR |
| 2023-04-29 |
0.9992 EUR |
131,079.7736 GHST |
1.0018 EUR |
0.9808 EUR |
1.0247 EUR |
0.9938 EUR |
| 2023-04-28 |
1.1603 EUR |
1,370,950.1440 GHST |
1.0274 EUR |
0.9885 EUR |
1.3000 EUR |
0.9972 EUR |
| 2023-04-27 |
1.0177 EUR |
6,295.0248 GHST |
1.0165 EUR |
1.0072 EUR |
1.0271 EUR |
1.0242 EUR |
| 2023-04-26 |
1.0223 EUR |
6,317.3036 GHST |
1.0318 EUR |
0.9960 EUR |
1.0414 EUR |
1.0038 EUR |
| 2023-04-25 |
1.0103 EUR |
7,588.6358 GHST |
0.9889 EUR |
0.9889 EUR |
1.0351 EUR |
1.0313 EUR |
| 2023-04-24 |
0.9907 EUR |
3,227.9210 GHST |
1.0063 EUR |
0.9819 EUR |
1.0063 EUR |
0.9914 EUR |
| 2023-04-23 |
1.0149 EUR |
26,769.4298 GHST |
1.0400 EUR |
0.9884 EUR |
1.0532 EUR |
1.0022 EUR |
| 2023-04-22 |
1.0082 EUR |
24,528.9476 GHST |
0.9588 EUR |
0.9500 EUR |
1.0379 EUR |
1.0186 EUR |
| 2023-04-21 |
0.9872 EUR |
13,409.7947 GHST |
1.0074 EUR |
0.9564 EUR |
1.0162 EUR |
0.9613 EUR |
| 2023-04-20 |
1.0237 EUR |
10,395.7922 GHST |
1.0187 EUR |
0.9909 EUR |
1.0490 EUR |
0.9970 EUR |
| 2023-04-19 |
1.0326 EUR |
14,319.9899 GHST |
1.0933 EUR |
1.0193 EUR |
1.0987 EUR |
1.0194 EUR |
| 2023-04-18 |
1.1071 EUR |
19,809.0614 GHST |
1.1044 EUR |
1.0933 EUR |
1.1271 EUR |
1.1001 EUR |
| 2023-04-17 |
1.1120 EUR |
193,593.9519 GHST |
1.0492 EUR |
1.0492 EUR |
1.1587 EUR |
1.1108 EUR |
| 2023-04-16 |
1.0551 EUR |
26,653.6376 GHST |
1.0540 EUR |
1.0264 EUR |
1.0780 EUR |
1.0408 EUR |
| 2023-04-15 |
1.0469 EUR |
60,681.1057 GHST |
1.0414 EUR |
1.0164 EUR |
1.0772 EUR |
1.0540 EUR |
| 2023-04-14 |
1.0113 EUR |
16,804.9652 GHST |
0.9928 EUR |
0.9874 EUR |
1.0329 EUR |
1.0256 EUR |
| 2023-04-13 |
0.9817 EUR |
22,132.3134 GHST |
0.9631 EUR |
0.9611 EUR |
1.0014 EUR |
0.9902 EUR |
| 2023-04-12 |
0.9784 EUR |
19,707.3626 GHST |
1.0300 EUR |
0.9649 EUR |
1.0305 EUR |
0.9653 EUR |
| 2023-04-11 |
1.0143 EUR |
13,415.2111 GHST |
1.0141 EUR |
0.9999 EUR |
1.0301 EUR |
1.0233 EUR |
| 2023-04-10 |
0.9999 EUR |
5,256.1541 GHST |
0.9952 EUR |
0.9861 EUR |
1.0157 EUR |
1.0141 EUR |
| 2023-04-09 |
1.0122 EUR |
40,130.6765 GHST |
0.9887 EUR |
0.9778 EUR |
1.0336 EUR |
0.9974 EUR |
| 2023-04-08 |
0.9893 EUR |
40,451.7712 GHST |
0.9790 EUR |
0.9740 EUR |
1.0080 EUR |
0.9982 EUR |
| 2023-04-07 |
0.9812 EUR |
54,210.9475 GHST |
0.9869 EUR |
0.9734 EUR |
1.0004 EUR |
0.9798 EUR |
| 2023-04-06 |
0.9741 EUR |
21,593.0513 GHST |
0.9895 EUR |
0.9656 EUR |
0.9915 EUR |
0.9865 EUR |
| 2023-04-05 |
0.9817 EUR |
25,751.8784 GHST |
0.9857 EUR |
0.9700 EUR |
0.9971 EUR |
0.9927 EUR |
| 2023-04-04 |
0.9689 EUR |
26,068.4217 GHST |
0.9642 EUR |
0.9538 EUR |
0.9948 EUR |
0.9835 EUR |