Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-07 |
1.1027 EUR |
35,521.5815 GHST |
1.1061 EUR |
1.0936 EUR |
1.1097 EUR |
1.0955 EUR |
| 2022-11-06 |
1.1096 EUR |
54,271.5052 GHST |
1.1130 EUR |
1.1015 EUR |
1.1187 EUR |
1.1015 EUR |
| 2022-11-05 |
1.1230 EUR |
17,056.9006 GHST |
1.1305 EUR |
1.1111 EUR |
1.1528 EUR |
1.1188 EUR |
| 2022-11-04 |
1.1304 EUR |
13,493.4139 GHST |
1.1324 EUR |
1.1150 EUR |
1.1525 EUR |
1.1305 EUR |
| 2022-11-03 |
1.1363 EUR |
6,788.5288 GHST |
1.1283 EUR |
1.1283 EUR |
1.1572 EUR |
1.1297 EUR |
| 2022-11-02 |
1.1165 EUR |
27,539.3848 GHST |
1.1118 EUR |
1.1099 EUR |
1.1283 EUR |
1.1283 EUR |
| 2022-11-01 |
1.1210 EUR |
30,266.1853 GHST |
1.1377 EUR |
1.1012 EUR |
1.1400 EUR |
1.1142 EUR |
| 2022-10-31 |
1.1364 EUR |
8,007.4831 GHST |
1.1322 EUR |
1.1318 EUR |
1.1414 EUR |
1.1383 EUR |
| 2022-10-30 |
1.1314 EUR |
23,325.2592 GHST |
1.1360 EUR |
1.1287 EUR |
1.1375 EUR |
1.1297 EUR |
| 2022-10-29 |
1.1413 EUR |
19,672.1144 GHST |
1.1429 EUR |
1.1327 EUR |
1.1582 EUR |
1.1414 EUR |
| 2022-10-28 |
1.1424 EUR |
6,706.1159 GHST |
1.1409 EUR |
1.1310 EUR |
1.1504 EUR |
1.1475 EUR |
| 2022-10-27 |
1.1398 EUR |
12,416.1922 GHST |
1.1391 EUR |
1.1295 EUR |
1.1589 EUR |
1.1403 EUR |
| 2022-10-26 |
1.1415 EUR |
11,392.5698 GHST |
1.1458 EUR |
1.1310 EUR |
1.1510 EUR |
1.1391 EUR |
| 2022-10-25 |
1.1556 EUR |
14,365.3856 GHST |
1.1526 EUR |
1.1432 EUR |
1.1845 EUR |
1.1432 EUR |
| 2022-10-24 |
1.1691 EUR |
6,608.3088 GHST |
1.1686 EUR |
1.1534 EUR |
1.1722 EUR |
1.1582 EUR |
| 2022-10-23 |
1.1675 EUR |
737.0776 GHST |
1.1766 EUR |
1.1625 EUR |
1.1832 EUR |
1.1753 EUR |
| 2022-10-22 |
1.1702 EUR |
7,867.9162 GHST |
1.1600 EUR |
1.1600 EUR |
1.1903 EUR |
1.1903 EUR |
| 2022-10-21 |
1.1690 EUR |
18,607.3146 GHST |
1.1691 EUR |
1.1612 EUR |
1.1736 EUR |
1.1632 EUR |
| 2022-10-20 |
1.1675 EUR |
2,164.5897 GHST |
1.1693 EUR |
1.1612 EUR |
1.1738 EUR |
1.1612 EUR |
| 2022-10-19 |
1.1712 EUR |
1,699.7462 GHST |
1.1713 EUR |
1.1621 EUR |
1.1789 EUR |
1.1699 EUR |
| 2022-10-18 |
1.1841 EUR |
21,691.7025 GHST |
1.1750 EUR |
1.1663 EUR |
1.2244 EUR |
1.1739 EUR |
| 2022-10-17 |
1.1795 EUR |
2,864.9592 GHST |
1.1757 EUR |
1.1701 EUR |
1.1807 EUR |
1.1734 EUR |