Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
0.9577 EUR |
7,133.7966 GHST |
0.9556 EUR |
0.9500 EUR |
0.9618 EUR |
0.9500 EUR |
| 2022-12-23 |
0.9616 EUR |
7,754.7817 GHST |
0.9660 EUR |
0.9527 EUR |
0.9689 EUR |
0.9554 EUR |
| 2022-12-22 |
0.9608 EUR |
13,609.7860 GHST |
0.9708 EUR |
0.9540 EUR |
0.9708 EUR |
0.9686 EUR |
| 2022-12-21 |
0.9695 EUR |
27,361.0367 GHST |
0.9718 EUR |
0.9641 EUR |
0.9768 EUR |
0.9664 EUR |
| 2022-12-20 |
0.9721 EUR |
45,423.4606 GHST |
0.9686 EUR |
0.9656 EUR |
0.9877 EUR |
0.9712 EUR |
| 2022-12-19 |
1.0120 EUR |
171,090.9550 GHST |
0.9559 EUR |
0.9520 EUR |
1.0979 EUR |
0.9679 EUR |
| 2022-12-18 |
0.9608 EUR |
35,064.9863 GHST |
0.9661 EUR |
0.9543 EUR |
0.9682 EUR |
0.9558 EUR |
| 2022-12-17 |
0.9764 EUR |
306,425.2148 GHST |
0.9654 EUR |
0.9641 EUR |
1.0337 EUR |
0.9714 EUR |
| 2022-12-16 |
1.0921 EUR |
759,467.5408 GHST |
0.9420 EUR |
0.9375 EUR |
1.5400 EUR |
0.9654 EUR |
| 2022-12-15 |
0.9476 EUR |
14,193.8989 GHST |
0.9492 EUR |
0.9402 EUR |
0.9536 EUR |
0.9443 EUR |
| 2022-12-14 |
0.9586 EUR |
31,206.7578 GHST |
0.9618 EUR |
0.9476 EUR |
0.9676 EUR |
0.9478 EUR |
| 2022-12-13 |
0.9768 EUR |
166,054.5678 GHST |
1.0018 EUR |
0.9530 EUR |
1.0022 EUR |
0.9617 EUR |
| 2022-12-12 |
1.1254 EUR |
495,783.5466 GHST |
0.9634 EUR |
0.9500 EUR |
1.5613 EUR |
1.0151 EUR |
| 2022-12-11 |
0.9669 EUR |
1,627.4714 GHST |
0.9608 EUR |
0.9608 EUR |
0.9747 EUR |
0.9665 EUR |
| 2022-12-10 |
0.9681 EUR |
1,977.5797 GHST |
0.9635 EUR |
0.9626 EUR |
0.9822 EUR |
0.9627 EUR |
| 2022-12-09 |
0.9679 EUR |
1,424.4836 GHST |
0.9679 EUR |
0.9657 EUR |
0.9722 EUR |
0.9671 EUR |
| 2022-12-08 |
0.9719 EUR |
4,262.4545 GHST |
0.9692 EUR |
0.9609 EUR |
0.9757 EUR |
0.9698 EUR |
| 2022-12-07 |
0.9808 EUR |
19,319.2719 GHST |
0.9875 EUR |
0.9670 EUR |
0.9980 EUR |
0.9697 EUR |
| 2022-12-06 |
1.0026 EUR |
11,920.0167 GHST |
1.0100 EUR |
0.9842 EUR |
1.0100 EUR |
0.9842 EUR |
| 2022-12-05 |
1.0143 EUR |
25,207.7841 GHST |
0.9785 EUR |
0.9729 EUR |
1.0660 EUR |
0.9907 EUR |
| 2022-12-04 |
0.9840 EUR |
17,281.3010 GHST |
0.9696 EUR |
0.9672 EUR |
1.0016 EUR |
0.9823 EUR |
| 2022-12-03 |
0.9680 EUR |
1,669.6439 GHST |
0.9736 EUR |
0.9647 EUR |
0.9768 EUR |
0.9695 EUR |
| 2022-12-02 |
0.9779 EUR |
3,025.8225 GHST |
0.9978 EUR |
0.9643 EUR |
0.9978 EUR |
0.9768 EUR |
| 2022-12-01 |
1.0093 EUR |
5,681.4765 GHST |
1.0099 EUR |
0.9954 EUR |
1.0151 EUR |
0.9999 EUR |
| 2022-11-30 |
1.0202 EUR |
5,664.0338 GHST |
1.0225 EUR |
1.0000 EUR |
1.0395 EUR |
1.0116 EUR |
| 2022-11-29 |
1.0161 EUR |
18,100.7149 GHST |
0.9910 EUR |
0.9910 EUR |
1.0523 EUR |
1.0238 EUR |
| 2022-11-28 |
0.9892 EUR |
970.0832 GHST |
0.9906 EUR |
0.9739 EUR |
1.0025 EUR |
0.9975 EUR |
| 2022-11-27 |
0.9946 EUR |
2,312.7498 GHST |
0.9942 EUR |
0.9889 EUR |
1.0033 EUR |
0.9941 EUR |
| 2022-11-26 |
0.9947 EUR |
12,747.4226 GHST |
0.9833 EUR |
0.9803 EUR |
1.0158 EUR |
0.9942 EUR |
| 2022-11-25 |
0.9810 EUR |
311.4851 GHST |
0.9878 EUR |
0.9758 EUR |
0.9878 EUR |
0.9793 EUR |
| 2022-11-24 |
0.9873 EUR |
812.5922 GHST |
0.9930 EUR |
0.9804 EUR |
0.9930 EUR |
0.9868 EUR |
| 2022-11-23 |
0.9963 EUR |
9,501.3939 GHST |
0.9895 EUR |
0.9889 EUR |
1.0019 EUR |
0.9947 EUR |
| 2022-11-22 |
0.9955 EUR |
3,968.0700 GHST |
0.9940 EUR |
0.9880 EUR |
0.9990 EUR |
0.9914 EUR |
| 2022-11-21 |
0.9940 EUR |
10,750.8690 GHST |
0.9881 EUR |
0.9881 EUR |
1.0011 EUR |
0.9932 EUR |
| 2022-11-20 |
0.9888 EUR |
4,081.4128 GHST |
0.9956 EUR |
0.9834 EUR |
0.9971 EUR |
0.9878 EUR |
| 2022-11-19 |
0.9870 EUR |
1,149.6622 GHST |
0.9861 EUR |
0.9834 EUR |
1.0274 EUR |
0.9911 EUR |
| 2022-11-18 |
0.9911 EUR |
5,352.6752 GHST |
1.0218 EUR |
0.9800 EUR |
1.1199 EUR |
0.9942 EUR |
| 2022-11-17 |
0.9844 EUR |
1,552.2975 GHST |
0.9859 EUR |
0.9790 EUR |
0.9875 EUR |
0.9840 EUR |
| 2022-11-16 |
0.9971 EUR |
5,483.8453 GHST |
1.0034 EUR |
0.9766 EUR |
1.0034 EUR |
0.9837 EUR |
| 2022-11-15 |
1.0042 EUR |
3,618.8573 GHST |
1.0010 EUR |
0.9938 EUR |
1.0114 EUR |
1.0006 EUR |
| 2022-11-14 |
1.0070 EUR |
11,384.8990 GHST |
1.0090 EUR |
0.9972 EUR |
1.0199 EUR |
1.0043 EUR |
| 2022-11-13 |
1.0002 EUR |
8,831.2400 GHST |
1.0050 EUR |
0.9965 EUR |
1.0096 EUR |
1.0006 EUR |
| 2022-11-12 |
1.0079 EUR |
10,614.5898 GHST |
1.0103 EUR |
1.0038 EUR |
1.0132 EUR |
1.0061 EUR |
| 2022-11-11 |
1.0265 EUR |
21,655.2895 GHST |
1.0491 EUR |
1.0104 EUR |
1.0492 EUR |
1.0110 EUR |
| 2022-11-10 |
1.0522 EUR |
48,156.5097 GHST |
1.0593 EUR |
1.0336 EUR |
1.0705 EUR |
1.0464 EUR |
| 2022-11-09 |
1.0665 EUR |
24,083.7872 GHST |
1.0792 EUR |
1.0455 EUR |
1.1198 EUR |
1.0575 EUR |
| 2022-11-08 |
1.0882 EUR |
10,777.3606 GHST |
1.0941 EUR |
1.0100 EUR |
1.1199 EUR |
1.0745 EUR |