Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-12 |
1.0322 EUR |
19,661.2357 GHST |
1.0305 EUR |
1.0173 EUR |
1.0469 EUR |
1.0173 EUR |
| 2023-02-11 |
1.0240 EUR |
14,990.7373 GHST |
1.0132 EUR |
1.0132 EUR |
1.0389 EUR |
1.0259 EUR |
| 2023-02-10 |
1.0175 EUR |
19,865.8314 GHST |
1.0112 EUR |
1.0110 EUR |
1.0241 EUR |
1.0203 EUR |
| 2023-02-09 |
1.0245 EUR |
21,088.1305 GHST |
1.0511 EUR |
1.0099 EUR |
1.0564 EUR |
1.0151 EUR |
| 2023-02-08 |
1.0455 EUR |
39,813.9417 GHST |
1.0427 EUR |
1.0394 EUR |
1.0551 EUR |
1.0495 EUR |
| 2023-02-07 |
1.0300 EUR |
31,897.0108 GHST |
1.0281 EUR |
1.0189 EUR |
1.0421 EUR |
1.0421 EUR |
| 2023-02-06 |
1.0326 EUR |
27,975.6210 GHST |
1.0407 EUR |
1.0236 EUR |
1.0407 EUR |
1.0381 EUR |
| 2023-02-05 |
1.0364 EUR |
18,058.7601 GHST |
1.0360 EUR |
1.0292 EUR |
1.0466 EUR |
1.0386 EUR |
| 2023-02-04 |
1.0540 EUR |
29,537.0358 GHST |
1.0628 EUR |
1.0329 EUR |
1.0695 EUR |
1.0379 EUR |
| 2023-02-03 |
1.0438 EUR |
51,516.5586 GHST |
1.0367 EUR |
1.0090 EUR |
1.0692 EUR |
1.0658 EUR |
| 2023-02-02 |
1.0254 EUR |
83,467.9915 GHST |
1.0108 EUR |
1.0102 EUR |
1.0430 EUR |
1.0327 EUR |
| 2023-02-01 |
1.0288 EUR |
40,811.0597 GHST |
1.0529 EUR |
0.9917 EUR |
1.0538 EUR |
1.0106 EUR |
| 2023-01-31 |
1.0485 EUR |
62,704.4518 GHST |
1.0466 EUR |
1.0396 EUR |
1.0651 EUR |
1.0456 EUR |
| 2023-01-30 |
1.0371 EUR |
150,363.0909 GHST |
0.9892 EUR |
0.9892 EUR |
1.0697 EUR |
1.0442 EUR |
| 2023-01-29 |
0.9768 EUR |
41,853.2579 GHST |
0.9614 EUR |
0.9555 EUR |
0.9979 EUR |
0.9932 EUR |
| 2023-01-28 |
0.9583 EUR |
10,424.6787 GHST |
0.9625 EUR |
0.9519 EUR |
0.9658 EUR |
0.9594 EUR |
| 2023-01-27 |
0.9540 EUR |
33,465.1447 GHST |
0.9416 EUR |
0.9377 EUR |
0.9755 EUR |
0.9572 EUR |
| 2023-01-26 |
0.9386 EUR |
38,901.3968 GHST |
0.9343 EUR |
0.9262 EUR |
0.9496 EUR |
0.9448 EUR |
| 2023-01-25 |
0.9309 EUR |
10,932.9284 GHST |
0.9291 EUR |
0.9255 EUR |
0.9354 EUR |
0.9285 EUR |