Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-17 |
1.2744 EUR |
37,133.4040 GHST |
1.2783 EUR |
1.2631 EUR |
1.2961 EUR |
1.2745 EUR |
| 2022-06-16 |
1.2894 EUR |
44,344.5703 GHST |
1.3123 EUR |
1.2639 EUR |
1.3126 EUR |
1.2671 EUR |
| 2022-06-15 |
1.2917 EUR |
114,299.3388 GHST |
1.3101 EUR |
1.2763 EUR |
1.3173 EUR |
1.3036 EUR |
| 2022-06-14 |
1.3112 EUR |
132,587.3729 GHST |
1.3152 EUR |
1.2938 EUR |
1.3304 EUR |
1.3008 EUR |
| 2022-06-13 |
1.3346 EUR |
141,359.9655 GHST |
1.3472 EUR |
1.3121 EUR |
1.3505 EUR |
1.3134 EUR |
| 2022-06-12 |
1.3551 EUR |
63,369.0084 GHST |
1.3688 EUR |
1.3375 EUR |
1.3706 EUR |
1.3415 EUR |
| 2022-06-11 |
1.3803 EUR |
58,104.2421 GHST |
1.3927 EUR |
1.3664 EUR |
1.4091 EUR |
1.3708 EUR |
| 2022-06-10 |
1.3874 EUR |
25,831.1223 GHST |
1.3801 EUR |
1.3750 EUR |
1.3967 EUR |
1.3935 EUR |
| 2022-06-09 |
1.3765 EUR |
26,410.6625 GHST |
1.3743 EUR |
1.3700 EUR |
1.3876 EUR |
1.3822 EUR |
| 2022-06-08 |
1.3857 EUR |
30,371.1539 GHST |
1.3947 EUR |
1.3725 EUR |
1.4004 EUR |
1.3804 EUR |
| 2022-06-07 |
1.3881 EUR |
52,884.1153 GHST |
1.3869 EUR |
1.3791 EUR |
1.4095 EUR |
1.4017 EUR |
| 2022-06-06 |
1.4006 EUR |
25,993.8471 GHST |
1.4036 EUR |
1.3855 EUR |
1.4114 EUR |
1.3896 EUR |
| 2022-06-05 |
1.3844 EUR |
36,640.5793 GHST |
1.3837 EUR |
1.3790 EUR |
1.4008 EUR |
1.3941 EUR |
| 2022-06-04 |
1.3891 EUR |
26,964.0379 GHST |
1.3852 EUR |
1.3805 EUR |
1.3992 EUR |
1.3931 EUR |
| 2022-06-03 |
1.3887 EUR |
77,590.1618 GHST |
1.3962 EUR |
1.3811 EUR |
1.4020 EUR |
1.3956 EUR |
| 2022-06-02 |
1.4200 EUR |
131,084.0263 GHST |
1.3991 EUR |
1.3923 EUR |
1.4746 EUR |
1.3984 EUR |
| 2022-06-01 |
1.4124 EUR |
145,669.2302 GHST |
1.4013 EUR |
1.3951 EUR |
1.4232 EUR |
1.4017 EUR |
| 2022-05-31 |
1.4058 EUR |
181,127.3951 GHST |
1.4147 EUR |
1.3987 EUR |
1.4152 EUR |
1.4009 EUR |
| 2022-05-30 |
1.3956 EUR |
160,021.7372 GHST |
1.3940 EUR |
1.3826 EUR |
1.4169 EUR |
1.4075 EUR |
| 2022-05-29 |
1.3891 EUR |
64,746.1249 GHST |
1.3827 EUR |
1.3778 EUR |
1.3980 EUR |
1.3843 EUR |
| 2022-05-28 |
1.3884 EUR |
93,044.9268 GHST |
1.3932 EUR |
1.3779 EUR |
1.3997 EUR |
1.3810 EUR |
| 2022-05-27 |
1.4074 EUR |
57,333.9143 GHST |
1.4248 EUR |
1.3863 EUR |
1.4266 EUR |
1.3883 EUR |
| 2022-05-26 |
1.4380 EUR |
49,386.8814 GHST |
1.4431 EUR |
1.4284 EUR |
1.4490 EUR |
1.4323 EUR |
| 2022-05-25 |
1.4449 EUR |
24,646.9135 GHST |
1.4453 EUR |
1.4388 EUR |
1.4580 EUR |
1.4557 EUR |
| 2022-05-24 |
1.4418 EUR |
36,096.1535 GHST |
1.4447 EUR |
1.4349 EUR |
1.4565 EUR |
1.4414 EUR |
| 2022-05-23 |
1.4573 EUR |
34,316.5439 GHST |
1.4643 EUR |
1.4318 EUR |
1.4819 EUR |
1.4470 EUR |
| 2022-05-22 |
1.4812 EUR |
46,351.8290 GHST |
1.4769 EUR |
1.4669 EUR |
1.4898 EUR |
1.4755 EUR |
| 2022-05-21 |
1.4846 EUR |
36,763.7655 GHST |
1.4759 EUR |
1.4705 EUR |
1.5007 EUR |
1.4744 EUR |
| 2022-05-20 |
1.4970 EUR |
46,788.0817 GHST |
1.5172 EUR |
1.4804 EUR |
1.5231 EUR |
1.4895 EUR |
| 2022-05-19 |
1.5054 EUR |
44,637.5342 GHST |
1.4960 EUR |
1.4823 EUR |
1.5228 EUR |
1.5100 EUR |
| 2022-05-18 |
1.4946 EUR |
28,373.8582 GHST |
1.5045 EUR |
1.4735 EUR |
1.5152 EUR |
1.4882 EUR |
| 2022-05-17 |
1.4958 EUR |
20,382.6610 GHST |
1.5145 EUR |
1.4700 EUR |
1.5205 EUR |
1.4992 EUR |
| 2022-05-16 |
1.5032 EUR |
35,652.4746 GHST |
1.5250 EUR |
1.4884 EUR |
1.5250 EUR |
1.5171 EUR |
| 2022-05-15 |
1.5329 EUR |
67,687.1344 GHST |
1.5506 EUR |
1.5085 EUR |
1.5586 EUR |
1.5327 EUR |
| 2022-05-14 |
1.5403 EUR |
54,340.4867 GHST |
1.5390 EUR |
1.5193 EUR |
1.5649 EUR |
1.5312 EUR |
| 2022-05-13 |
1.5510 EUR |
142,276.3279 GHST |
1.5322 EUR |
1.5189 EUR |
1.5933 EUR |
1.5253 EUR |
| 2022-05-12 |
1.5420 EUR |
131,025.7645 GHST |
1.6180 EUR |
1.5074 EUR |
1.6206 EUR |
1.5411 EUR |
| 2022-05-11 |
1.6359 EUR |
65,043.2542 GHST |
1.6499 EUR |
1.5839 EUR |
1.6840 EUR |
1.5932 EUR |
| 2022-05-10 |
1.6499 EUR |
37,637.6666 GHST |
1.6527 EUR |
1.6118 EUR |
1.6939 EUR |
1.6476 EUR |
| 2022-05-09 |
1.6703 EUR |
23,020.8027 GHST |
1.6960 EUR |
1.6422 EUR |
1.7259 EUR |
1.6422 EUR |
| 2022-05-08 |
1.7157 EUR |
22,773.0763 GHST |
1.7205 EUR |
1.7002 EUR |
1.7259 EUR |
1.7153 EUR |
| 2022-05-07 |
1.7300 EUR |
10,649.4325 GHST |
1.7202 EUR |
1.7117 EUR |
1.7406 EUR |
1.7197 EUR |
| 2022-05-06 |
1.7332 EUR |
13,636.8436 GHST |
1.7339 EUR |
1.7137 EUR |
1.7455 EUR |
1.7208 EUR |
| 2022-05-05 |
1.7398 EUR |
25,550.3365 GHST |
1.7684 EUR |
1.7128 EUR |
1.7684 EUR |
1.7386 EUR |
| 2022-05-04 |
1.7667 EUR |
20,171.1721 GHST |
1.7497 EUR |
1.7372 EUR |
1.7875 EUR |
1.7617 EUR |
| 2022-05-03 |
1.7497 EUR |
18,699.8257 GHST |
1.7536 EUR |
1.7337 EUR |
1.7705 EUR |
1.7447 EUR |
| 2022-05-02 |
1.7577 EUR |
26,455.8202 GHST |
1.7693 EUR |
1.7461 EUR |
1.7833 EUR |
1.7584 EUR |
| 2022-05-01 |
1.7547 EUR |
27,339.2976 GHST |
1.7572 EUR |
1.7392 EUR |
1.7723 EUR |
1.7422 EUR |
| 2022-04-30 |
1.7696 EUR |
34,273.7940 GHST |
1.7662 EUR |
1.7449 EUR |
1.8006 EUR |
1.7475 EUR |
| 2022-04-29 |
1.7673 EUR |
36,444.4887 GHST |
1.7759 EUR |
1.7433 EUR |
1.8079 EUR |
1.7810 EUR |