Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |