Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.9863 EUR |
25,749.0001 GHST |
1.0022 EUR |
0.9632 EUR |
1.0022 EUR |
0.9756 EUR |
| 2023-04-02 |
1.0102 EUR |
27,037.3867 GHST |
1.0319 EUR |
1.0000 EUR |
1.0349 EUR |
1.0039 EUR |
| 2023-04-01 |
1.0306 EUR |
43,841.1955 GHST |
1.0901 EUR |
1.0156 EUR |
1.0901 EUR |
1.0346 EUR |
| 2023-03-31 |
1.1016 EUR |
411,762.6665 GHST |
1.0235 EUR |
1.0055 EUR |
1.1968 EUR |
1.0894 EUR |
| 2023-03-30 |
0.9912 EUR |
11,625.8932 GHST |
0.9960 EUR |
0.9758 EUR |
1.0055 EUR |
1.0033 EUR |
| 2023-03-29 |
0.9873 EUR |
50,868.3332 GHST |
0.9672 EUR |
0.9638 EUR |
1.0053 EUR |
0.9850 EUR |
| 2023-03-28 |
0.9515 EUR |
41,400.1264 GHST |
0.9712 EUR |
0.9262 EUR |
0.9735 EUR |
0.9687 EUR |
| 2023-03-27 |
1.0228 EUR |
62,680.8800 GHST |
1.0455 EUR |
0.9577 EUR |
1.0624 EUR |
0.9633 EUR |
| 2023-03-26 |
1.0407 EUR |
41,104.1469 GHST |
1.0597 EUR |
1.0270 EUR |
1.0597 EUR |
1.0451 EUR |
| 2023-03-25 |
1.0594 EUR |
70,572.4855 GHST |
1.0900 EUR |
1.0437 EUR |
1.0900 EUR |
1.0585 EUR |
| 2023-03-24 |
1.1349 EUR |
40,372.6625 GHST |
1.1263 EUR |
1.0940 EUR |
1.1697 EUR |
1.1006 EUR |
| 2023-03-23 |
1.1040 EUR |
16,587.1689 GHST |
1.0970 EUR |
1.0710 EUR |
1.1313 EUR |
1.1234 EUR |
| 2023-03-22 |
1.1438 EUR |
270,853.0495 GHST |
1.1938 EUR |
1.0692 EUR |
1.2207 EUR |
1.0893 EUR |
| 2023-03-21 |
1.2609 EUR |
475,963.1122 GHST |
1.2551 EUR |
1.1931 EUR |
1.3185 EUR |
1.2133 EUR |
| 2023-03-20 |
1.2813 EUR |
389,425.0994 GHST |
1.2755 EUR |
1.2160 EUR |
1.3599 EUR |
1.2601 EUR |
| 2023-03-19 |
1.2855 EUR |
96,915.8758 GHST |
1.2553 EUR |
1.2300 EUR |
1.3275 EUR |
1.2835 EUR |
| 2023-03-18 |
1.3491 EUR |
448,156.6281 GHST |
1.1542 EUR |
1.1361 EUR |
1.4734 EUR |
1.2512 EUR |
| 2023-03-17 |
1.1525 EUR |
64,540.3260 GHST |
1.1033 EUR |
1.0922 EUR |
1.1871 EUR |
1.1571 EUR |
| 2023-03-16 |
1.0989 EUR |
128,285.4711 GHST |
1.0659 EUR |
1.0597 EUR |
1.1331 EUR |
1.1002 EUR |
| 2023-03-15 |
1.1145 EUR |
139,194.1026 GHST |
1.1702 EUR |
1.0374 EUR |
1.1859 EUR |
1.0701 EUR |
| 2023-03-14 |
1.1629 EUR |
269,091.9930 GHST |
1.1669 EUR |
1.0459 EUR |
1.2538 EUR |
1.1636 EUR |
| 2023-03-13 |
1.1921 EUR |
222,840.3707 GHST |
1.1412 EUR |
1.1125 EUR |
1.2773 EUR |
1.1904 EUR |
| 2023-03-12 |
1.0549 EUR |
192,358.1401 GHST |
1.1073 EUR |
0.9916 EUR |
1.1324 EUR |
1.0850 EUR |
| 2023-03-11 |
1.0617 EUR |
190,164.2794 GHST |
1.2924 EUR |
0.9358 EUR |
1.3024 EUR |
1.0966 EUR |
| 2023-03-10 |
1.2937 EUR |
20,543.7704 GHST |
1.3338 EUR |
1.2672 EUR |
1.3393 EUR |
1.2791 EUR |
| 2023-03-09 |
1.3793 EUR |
30,679.7610 GHST |
1.4262 EUR |
1.3397 EUR |
1.4312 EUR |
1.3397 EUR |
| 2023-03-08 |
1.4847 EUR |
62,807.9885 GHST |
1.5340 EUR |
1.4266 EUR |
1.5499 EUR |
1.4351 EUR |
| 2023-03-07 |
1.5057 EUR |
80,506.1712 GHST |
1.4997 EUR |
1.4588 EUR |
1.5551 EUR |
1.5157 EUR |
| 2023-03-06 |
1.4707 EUR |
84,950.7972 GHST |
1.3981 EUR |
1.3888 EUR |
1.5013 EUR |
1.4976 EUR |
| 2023-03-05 |
1.3822 EUR |
57,953.1238 GHST |
1.3331 EUR |
1.3331 EUR |
1.4105 EUR |
1.4010 EUR |
| 2023-03-04 |
1.3404 EUR |
13,817.3858 GHST |
1.3311 EUR |
1.3279 EUR |
1.3961 EUR |
1.3279 EUR |
| 2023-03-03 |
1.3706 EUR |
35,258.2714 GHST |
1.4005 EUR |
1.3257 EUR |
1.4005 EUR |
1.3257 EUR |
| 2023-03-02 |
1.4050 EUR |
32,260.3865 GHST |
1.4071 EUR |
1.3911 EUR |
1.4275 EUR |
1.4108 EUR |
| 2023-03-01 |
1.3902 EUR |
25,061.9765 GHST |
1.3932 EUR |
1.3606 EUR |
1.4294 EUR |
1.3995 EUR |
| 2023-02-28 |
1.4234 EUR |
74,093.9570 GHST |
1.4092 EUR |
1.3702 EUR |
1.4379 EUR |
1.3773 EUR |
| 2023-02-27 |
1.4339 EUR |
12,831.5028 GHST |
1.4613 EUR |
1.4075 EUR |
1.4613 EUR |
1.4076 EUR |
| 2023-02-26 |
1.4619 EUR |
2,528.0954 GHST |
1.4504 EUR |
1.4504 EUR |
1.4880 EUR |
1.4606 EUR |
| 2023-02-25 |
1.4556 EUR |
11,462.5933 GHST |
1.4413 EUR |
1.4348 EUR |
1.4837 EUR |
1.4486 EUR |
| 2023-02-24 |
1.4833 EUR |
50,378.3897 GHST |
1.5447 EUR |
1.4297 EUR |
1.5500 EUR |
1.4416 EUR |
| 2023-02-23 |
1.5169 EUR |
82,056.4731 GHST |
1.5498 EUR |
1.4812 EUR |
1.5505 EUR |
1.5380 EUR |
| 2023-02-22 |
1.4826 EUR |
226,237.1839 GHST |
1.4041 EUR |
1.3933 EUR |
1.5577 EUR |
1.5177 EUR |
| 2023-02-21 |
1.4031 EUR |
153,501.6212 GHST |
1.3506 EUR |
1.3309 EUR |
1.4381 EUR |
1.3899 EUR |
| 2023-02-20 |
1.3898 EUR |
57,273.6648 GHST |
1.2203 EUR |
1.1518 EUR |
1.4472 EUR |
1.3844 EUR |
| 2023-02-19 |
1.2138 EUR |
68,784.0036 GHST |
1.2260 EUR |
1.0800 EUR |
1.2685 EUR |
1.2264 EUR |
| 2023-02-18 |
1.2922 EUR |
248,290.2160 GHST |
1.2167 EUR |
1.2039 EUR |
1.3475 EUR |
1.2218 EUR |
| 2023-02-17 |
1.1708 EUR |
746,752.9318 GHST |
1.0172 EUR |
1.0172 EUR |
1.2806 EUR |
1.2241 EUR |
| 2023-02-16 |
1.0177 EUR |
42,890.0282 GHST |
1.0088 EUR |
1.0047 EUR |
1.0348 EUR |
1.0147 EUR |
| 2023-02-15 |
1.0037 EUR |
23,279.3905 GHST |
0.9930 EUR |
0.9924 EUR |
1.0165 EUR |
1.0091 EUR |
| 2023-02-14 |
0.9980 EUR |
8,285.6502 GHST |
0.9955 EUR |
0.9919 EUR |
1.0022 EUR |
0.9973 EUR |
| 2023-02-13 |
1.0085 EUR |
15,402.2653 GHST |
1.0211 EUR |
0.9917 EUR |
1.0225 EUR |
0.9980 EUR |