Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
1.2307 EUR |
99,645.4694 GHST |
1.2548 EUR |
1.1715 EUR |
1.2799 EUR |
1.2659 EUR |
| 2024-12-02 |
1.1861 EUR |
210,338.3595 GHST |
1.1405 EUR |
1.0826 EUR |
1.2571 EUR |
1.2483 EUR |
| 2024-12-01 |
1.1341 EUR |
49,254.3089 GHST |
1.1335 EUR |
1.1040 EUR |
1.1620 EUR |
1.1380 EUR |
| 2024-11-30 |
1.1473 EUR |
261,489.5243 GHST |
1.0630 EUR |
1.0566 EUR |
1.2049 EUR |
1.1388 EUR |
| 2024-11-29 |
1.0601 EUR |
41,534.2544 GHST |
1.0750 EUR |
1.0459 EUR |
1.0765 EUR |
1.0723 EUR |
| 2024-11-28 |
1.0681 EUR |
84,837.5513 GHST |
1.0620 EUR |
1.0434 EUR |
1.0930 EUR |
1.0850 EUR |
| 2024-11-27 |
1.0148 EUR |
53,541.1562 GHST |
1.0249 EUR |
0.9903 EUR |
1.0669 EUR |
1.0669 EUR |
| 2024-11-26 |
0.9984 EUR |
167,799.0336 GHST |
1.0461 EUR |
0.9600 EUR |
1.0521 EUR |
1.0051 EUR |
| 2024-11-25 |
1.0647 EUR |
114,682.0919 GHST |
1.0685 EUR |
1.0166 EUR |
1.1013 EUR |
1.0289 EUR |
| 2024-11-24 |
1.0675 EUR |
630,991.5484 GHST |
0.9787 EUR |
0.9787 EUR |
1.1486 EUR |
1.0730 EUR |
| 2024-11-23 |
0.9453 EUR |
145,029.3791 GHST |
0.9177 EUR |
0.9142 EUR |
0.9921 EUR |
0.9885 EUR |
| 2024-11-22 |
0.9030 EUR |
89,450.4728 GHST |
0.8992 EUR |
0.8795 EUR |
0.9237 EUR |
0.9063 EUR |
| 2024-11-21 |
0.9118 EUR |
127,262.6406 GHST |
0.8797 EUR |
0.8531 EUR |
0.9513 EUR |
0.9124 EUR |
| 2024-11-20 |
0.9013 EUR |
42,096.0914 GHST |
0.9157 EUR |
0.8627 EUR |
0.9200 EUR |
0.8627 EUR |
| 2024-11-19 |
0.9063 EUR |
17,963.7903 GHST |
0.9228 EUR |
0.8728 EUR |
0.9228 EUR |
0.8829 EUR |
| 2024-11-18 |
0.9076 EUR |
46,190.9855 GHST |
0.8893 EUR |
0.8829 EUR |
0.9383 EUR |
0.9358 EUR |
| 2024-11-17 |
0.9132 EUR |
116,432.5615 GHST |
0.9368 EUR |
0.8700 EUR |
0.9368 EUR |
0.8814 EUR |
| 2024-11-16 |
0.9396 EUR |
698,180.0615 GHST |
0.8851 EUR |
0.8518 EUR |
0.9930 EUR |
0.9389 EUR |
| 2024-11-15 |
0.8852 EUR |
343,781.3008 GHST |
0.8806 EUR |
0.8553 EUR |
0.9029 EUR |
0.8932 EUR |
| 2024-11-14 |
0.9105 EUR |
367,636.6395 GHST |
0.9072 EUR |
0.8787 EUR |
0.9435 EUR |
0.8910 EUR |
| 2024-11-13 |
0.9056 EUR |
316,877.5060 GHST |
0.9255 EUR |
0.8720 EUR |
0.9291 EUR |
0.9095 EUR |
| 2024-11-12 |
0.9103 EUR |
405,343.3359 GHST |
0.9330 EUR |
0.8687 EUR |
0.9723 EUR |
0.9197 EUR |
| 2024-11-11 |
0.9296 EUR |
155,191.4839 GHST |
0.9218 EUR |
0.9011 EUR |
0.9558 EUR |
0.9300 EUR |
| 2024-11-10 |
0.8967 EUR |
68,708.9735 GHST |
0.8856 EUR |
0.8810 EUR |
0.9411 EUR |
0.9189 EUR |
| 2024-11-09 |
0.8759 EUR |
109,528.1157 GHST |
0.8704 EUR |
0.8520 EUR |
0.9044 EUR |
0.8730 EUR |
| 2024-11-08 |
0.8566 EUR |
221,836.9766 GHST |
0.8521 EUR |
0.8377 EUR |
0.8722 EUR |
0.8600 EUR |
| 2024-11-07 |
0.8609 EUR |
154,589.1430 GHST |
0.8667 EUR |
0.8396 EUR |
0.8808 EUR |
0.8403 EUR |
| 2024-11-06 |
0.8229 EUR |
271,195.2635 GHST |
0.8084 EUR |
0.7947 EUR |
0.8450 EUR |
0.8307 EUR |
| 2024-11-05 |
0.8088 EUR |
221,978.7036 GHST |
0.7947 EUR |
0.7812 EUR |
0.8270 EUR |
0.7931 EUR |
| 2024-11-04 |
0.7796 EUR |
566,497.4655 GHST |
0.8072 EUR |
0.7568 EUR |
0.8113 EUR |
0.7886 EUR |
| 2024-11-03 |
0.7780 EUR |
1,487,440.0713 GHST |
0.8837 EUR |
0.7330 EUR |
0.8893 EUR |
0.7991 EUR |
| 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 |