Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.9325 EUR |
57,957.9228 GHST |
0.9308 EUR |
0.8904 EUR |
0.9723 EUR |
0.9022 EUR |
| 2024-11-01 |
0.9227 EUR |
247,839.4852 GHST |
0.8819 EUR |
0.8697 EUR |
0.9508 EUR |
0.9234 EUR |
| 2024-10-31 |
0.8933 EUR |
36,924.9923 GHST |
0.9036 EUR |
0.8623 EUR |
0.9091 EUR |
0.8703 EUR |
| 2024-10-30 |
0.9078 EUR |
509,727.7540 GHST |
0.8636 EUR |
0.8568 EUR |
0.9428 EUR |
0.9039 EUR |
| 2024-10-29 |
0.8636 EUR |
24,289.3217 GHST |
0.8322 EUR |
0.8322 EUR |
0.8753 EUR |
0.8744 EUR |
| 2024-10-28 |
0.8275 EUR |
48,537.1744 GHST |
0.8391 EUR |
0.8146 EUR |
0.8391 EUR |
0.8380 EUR |
| 2024-10-27 |
0.8284 EUR |
9,663.9502 GHST |
0.8337 EUR |
0.8229 EUR |
0.8476 EUR |
0.8476 EUR |
| 2024-10-26 |
0.8320 EUR |
13,563.2163 GHST |
0.8171 EUR |
0.8171 EUR |
0.8397 EUR |
0.8351 EUR |
| 2024-10-25 |
0.8632 EUR |
50,861.2321 GHST |
0.8836 EUR |
0.7912 EUR |
0.8836 EUR |
0.8218 EUR |
| 2024-10-24 |
0.8782 EUR |
46,726.4461 GHST |
0.8608 EUR |
0.8418 EUR |
0.9114 EUR |
0.8861 EUR |
| 2024-10-23 |
0.8787 EUR |
15,286.2163 GHST |
0.9207 EUR |
0.8384 EUR |
0.9281 EUR |
0.8613 EUR |
| 2024-10-22 |
0.9051 EUR |
21,028.8971 GHST |
0.8807 EUR |
0.8754 EUR |
0.9289 EUR |
0.9082 EUR |
| 2024-10-21 |
0.9162 EUR |
116,547.4934 GHST |
0.9330 EUR |
0.8824 EUR |
0.9399 EUR |
0.8923 EUR |
| 2024-10-20 |
0.9467 EUR |
587,537.4882 GHST |
0.8491 EUR |
0.8435 EUR |
1.0610 EUR |
0.9281 EUR |
| 2024-10-19 |
0.8681 EUR |
35,740.1679 GHST |
0.8589 EUR |
0.8463 EUR |
0.8858 EUR |
0.8511 EUR |
| 2024-10-18 |
0.8401 EUR |
15,665.1008 GHST |
0.8319 EUR |
0.8287 EUR |
0.8530 EUR |
0.8393 EUR |
| 2024-10-17 |
0.8258 EUR |
44,149.5738 GHST |
0.8297 EUR |
0.8034 EUR |
0.8400 EUR |
0.8197 EUR |
| 2024-10-16 |
0.8256 EUR |
5,901.0574 GHST |
0.8231 EUR |
0.8132 EUR |
0.8376 EUR |
0.8304 EUR |
| 2024-10-15 |
0.8484 EUR |
15,167.0329 GHST |
0.8526 EUR |
0.8180 EUR |
0.8533 EUR |
0.8235 EUR |
| 2024-10-14 |
0.8489 EUR |
47,766.8521 GHST |
0.8353 EUR |
0.8249 EUR |
0.8635 EUR |
0.8635 EUR |
| 2024-10-13 |
0.8232 EUR |
18,794.3083 GHST |
0.8320 EUR |
0.8000 EUR |
0.8372 EUR |
0.8361 EUR |
| 2024-10-12 |
0.8320 EUR |
43,486.6064 GHST |
0.8296 EUR |
0.8186 EUR |
0.8494 EUR |
0.8230 EUR |
| 2024-10-11 |
0.8346 EUR |
165,248.4387 GHST |
0.8200 EUR |
0.8182 EUR |
0.8600 EUR |
0.8338 EUR |
| 2024-10-10 |
0.8000 EUR |
24,029.2452 GHST |
0.7942 EUR |
0.7832 EUR |
0.8160 EUR |
0.8012 EUR |
| 2024-10-09 |
0.7998 EUR |
56,291.6092 GHST |
0.8049 EUR |
0.7742 EUR |
0.8192 EUR |
0.7835 EUR |
| 2024-10-08 |
0.8087 EUR |
48,407.6642 GHST |
0.8478 EUR |
0.7900 EUR |
0.8478 EUR |
0.7999 EUR |
| 2024-10-07 |
0.8622 EUR |
89,099.0549 GHST |
0.8657 EUR |
0.8436 EUR |
0.8789 EUR |
0.8502 EUR |
| 2024-10-06 |
0.8526 EUR |
26,917.8362 GHST |
0.8545 EUR |
0.8381 EUR |
0.8660 EUR |
0.8589 EUR |
| 2024-10-05 |
0.8630 EUR |
13,215.7556 GHST |
0.8603 EUR |
0.8390 EUR |
0.8879 EUR |
0.8390 EUR |
| 2024-10-04 |
0.8514 EUR |
174,503.7977 GHST |
0.8524 EUR |
0.8310 EUR |
0.8742 EUR |
0.8558 EUR |
| 2024-10-03 |
0.8180 EUR |
29,230.6483 GHST |
0.8178 EUR |
0.8012 EUR |
0.8266 EUR |
0.8249 EUR |
| 2024-10-02 |
0.8477 EUR |
90,378.7286 GHST |
0.8838 EUR |
0.8021 EUR |
0.8865 EUR |
0.8051 EUR |
| 2024-10-01 |
0.9072 EUR |
92,368.5492 GHST |
0.9137 EUR |
0.8260 EUR |
0.9547 EUR |
0.8530 EUR |
| 2024-09-30 |
0.9167 EUR |
18,549.2746 GHST |
0.9351 EUR |
0.9003 EUR |
0.9351 EUR |
0.9099 EUR |
| 2024-09-29 |
0.9523 EUR |
302,057.7929 GHST |
0.9065 EUR |
0.9013 EUR |
0.9758 EUR |
0.9367 EUR |
| 2024-09-28 |
0.9350 EUR |
37,191.5311 GHST |
0.9529 EUR |
0.8950 EUR |
0.9623 EUR |
0.9037 EUR |
| 2024-09-27 |
0.9551 EUR |
43,770.7767 GHST |
0.9734 EUR |
0.9296 EUR |
0.9792 EUR |
0.9381 EUR |
| 2024-09-26 |
0.9650 EUR |
76,089.5775 GHST |
0.9406 EUR |
0.9200 EUR |
0.9875 EUR |
0.9630 EUR |
| 2024-09-25 |
0.9674 EUR |
131,650.2841 GHST |
0.9581 EUR |
0.9400 EUR |
0.9891 EUR |
0.9488 EUR |
| 2024-09-24 |
1.0228 EUR |
1,007,190.2872 GHST |
0.9944 EUR |
0.9515 EUR |
1.1200 EUR |
0.9639 EUR |
| 2024-09-23 |
1.0328 EUR |
1,240,304.7081 GHST |
0.8213 EUR |
0.8099 EUR |
1.1386 EUR |
0.9813 EUR |
| 2024-09-22 |
0.8079 EUR |
10,078.2570 GHST |
0.7976 EUR |
0.7800 EUR |
0.8110 EUR |
0.8097 EUR |
| 2024-09-21 |
0.8147 EUR |
47,752.5831 GHST |
0.7961 EUR |
0.7879 EUR |
0.8302 EUR |
0.8042 EUR |
| 2024-09-20 |
0.7775 EUR |
41,582.2417 GHST |
0.7524 EUR |
0.7499 EUR |
0.8000 EUR |
0.7911 EUR |
| 2024-09-19 |
0.7548 EUR |
68,910.4328 GHST |
0.7482 EUR |
0.7450 EUR |
0.7780 EUR |
0.7500 EUR |
| 2024-09-18 |
0.7128 EUR |
69,475.1209 GHST |
0.7144 EUR |
0.6939 EUR |
0.7271 EUR |
0.7249 EUR |
| 2024-09-17 |
0.7195 EUR |
43,116.2211 GHST |
0.7176 EUR |
0.7033 EUR |
0.7349 EUR |
0.7184 EUR |
| 2024-09-16 |
0.7364 EUR |
7,937.3763 GHST |
0.7453 EUR |
0.7120 EUR |
0.7514 EUR |
0.7143 EUR |
| 2024-09-15 |
0.7817 EUR |
11,036.1080 GHST |
0.7764 EUR |
0.7566 EUR |
0.7864 EUR |
0.7566 EUR |
| 2024-09-14 |
0.7878 EUR |
138,318.5515 GHST |
0.7743 EUR |
0.7736 EUR |
0.8090 EUR |
0.7805 EUR |