Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-24 |
0.9359 EUR |
58,568.4976 GHST |
0.9368 EUR |
0.9279 EUR |
0.9468 EUR |
0.9323 EUR |
| 2023-01-23 |
0.9361 EUR |
15,073.5292 GHST |
0.9390 EUR |
0.9317 EUR |
0.9415 EUR |
0.9345 EUR |
| 2023-01-22 |
0.9435 EUR |
40,602.6736 GHST |
0.9424 EUR |
0.9322 EUR |
0.9500 EUR |
0.9370 EUR |
| 2023-01-21 |
0.9369 EUR |
147,376.0804 GHST |
0.9389 EUR |
0.8986 EUR |
0.9500 EUR |
0.9434 EUR |
| 2023-01-20 |
0.9296 EUR |
119,255.9770 GHST |
0.9447 EUR |
0.9146 EUR |
0.9587 EUR |
0.9345 EUR |
| 2023-01-19 |
0.9640 EUR |
147,763.3406 GHST |
0.9404 EUR |
0.9383 EUR |
1.0152 EUR |
0.9412 EUR |
| 2023-01-18 |
0.9461 EUR |
34,540.9441 GHST |
0.9277 EUR |
0.9164 EUR |
0.9797 EUR |
0.9367 EUR |
| 2023-01-17 |
0.9310 EUR |
4,876.1431 GHST |
0.9334 EUR |
0.9282 EUR |
0.9377 EUR |
0.9319 EUR |
| 2023-01-16 |
0.9349 EUR |
11,538.2944 GHST |
0.9296 EUR |
0.9210 EUR |
0.9501 EUR |
0.9310 EUR |
| 2023-01-15 |
0.9285 EUR |
27,388.5246 GHST |
0.9323 EUR |
0.9226 EUR |
0.9347 EUR |
0.9334 EUR |
| 2023-01-14 |
0.9347 EUR |
93,024.6248 GHST |
0.9235 EUR |
0.9235 EUR |
0.9505 EUR |
0.9326 EUR |
| 2023-01-13 |
0.9233 EUR |
16,157.1201 GHST |
0.9200 EUR |
0.9158 EUR |
0.9265 EUR |
0.9227 EUR |
| 2023-01-12 |
0.9222 EUR |
14,035.7947 GHST |
0.9289 EUR |
0.9138 EUR |
0.9289 EUR |
0.9160 EUR |
| 2023-01-11 |
0.9249 EUR |
4,446.5552 GHST |
0.9257 EUR |
0.9155 EUR |
0.9310 EUR |
0.9232 EUR |
| 2023-01-10 |
0.9271 EUR |
6,743.1364 GHST |
0.9266 EUR |
0.9242 EUR |
0.9304 EUR |
0.9294 EUR |
| 2023-01-09 |
0.9297 EUR |
14,445.8461 GHST |
0.9288 EUR |
0.9236 EUR |
0.9347 EUR |
0.9285 EUR |
| 2023-01-08 |
0.9208 EUR |
2,767.7577 GHST |
0.9166 EUR |
0.9147 EUR |
0.9288 EUR |
0.9288 EUR |
| 2023-01-07 |
0.9171 EUR |
14,840.7020 GHST |
0.9230 EUR |
0.9129 EUR |
0.9247 EUR |
0.9163 EUR |
| 2023-01-06 |
0.9243 EUR |
12,651.8971 GHST |
0.9300 EUR |
0.9160 EUR |
0.9319 EUR |
0.9215 EUR |
| 2023-01-05 |
0.9278 EUR |
2,124.7888 GHST |
0.9262 EUR |
0.9190 EUR |
0.9316 EUR |
0.9300 EUR |
| 2023-01-04 |
0.9251 EUR |
7,760.2583 GHST |
0.9238 EUR |
0.9191 EUR |
0.9310 EUR |
0.9277 EUR |
| 2023-01-03 |
0.9244 EUR |
4,272.9466 GHST |
0.9228 EUR |
0.9172 EUR |
0.9329 EUR |
0.9276 EUR |
| 2023-01-02 |
0.9204 EUR |
3,186.2229 GHST |
0.9121 EUR |
0.9121 EUR |
0.9264 EUR |
0.9236 EUR |
| 2023-01-01 |
0.9125 EUR |
476.8239 GHST |
0.9109 EUR |
0.9108 EUR |
0.9165 EUR |
0.9154 EUR |
| 2022-12-31 |
0.9174 EUR |
2,563.0493 GHST |
0.9134 EUR |
0.9099 EUR |
0.9258 EUR |
0.9169 EUR |
| 2022-12-30 |
0.9366 EUR |
8,838.5895 GHST |
0.9237 EUR |
0.9119 EUR |
1.0300 EUR |
0.9120 EUR |
| 2022-12-29 |
0.9246 EUR |
12,000.4373 GHST |
0.9283 EUR |
0.9195 EUR |
0.9337 EUR |
0.9201 EUR |
| 2022-12-28 |
0.9386 EUR |
7,153.0881 GHST |
0.9435 EUR |
0.9284 EUR |
0.9467 EUR |
0.9284 EUR |
| 2022-12-27 |
0.9465 EUR |
2,091.4738 GHST |
0.9435 EUR |
0.9399 EUR |
1.0214 EUR |
0.9476 EUR |
| 2022-12-26 |
0.9448 EUR |
28,954.9363 GHST |
0.9446 EUR |
0.9421 EUR |
0.9509 EUR |
0.9426 EUR |
| 2022-12-25 |
0.9450 EUR |
11,578.3698 GHST |
0.9598 EUR |
0.9428 EUR |
0.9613 EUR |
0.9445 EUR |