Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-28 |
1.7900 EUR |
23,286.7469 GHST |
1.7763 EUR |
1.7655 EUR |
1.8185 EUR |
1.7723 EUR |
| 2022-04-27 |
1.7583 EUR |
23,929.9903 GHST |
1.7403 EUR |
1.7389 EUR |
1.7810 EUR |
1.7716 EUR |
| 2022-04-26 |
1.7500 EUR |
24,994.9824 GHST |
1.7659 EUR |
1.7352 EUR |
1.7678 EUR |
1.7482 EUR |
| 2022-04-25 |
1.7528 EUR |
45,022.9935 GHST |
1.7348 EUR |
1.7333 EUR |
1.7943 EUR |
1.7653 EUR |
| 2022-04-24 |
1.7456 EUR |
28,080.3275 GHST |
1.7430 EUR |
1.7344 EUR |
1.7577 EUR |
1.7387 EUR |
| 2022-04-23 |
1.7536 EUR |
24,747.9925 GHST |
1.7484 EUR |
1.7420 EUR |
1.7677 EUR |
1.7439 EUR |
| 2022-04-22 |
1.7608 EUR |
22,689.9311 GHST |
1.7581 EUR |
1.7553 EUR |
1.7684 EUR |
1.7553 EUR |
| 2022-04-21 |
1.7656 EUR |
33,305.4528 GHST |
1.7635 EUR |
1.7441 EUR |
1.7827 EUR |
1.7604 EUR |
| 2022-04-20 |
1.7686 EUR |
34,008.8924 GHST |
1.7770 EUR |
1.7431 EUR |
1.7822 EUR |
1.7587 EUR |
| 2022-04-19 |
1.7803 EUR |
19,368.9381 GHST |
1.7941 EUR |
1.7639 EUR |
1.8024 EUR |
1.7897 EUR |
| 2022-04-18 |
1.7815 EUR |
21,069.4230 GHST |
1.7726 EUR |
1.7603 EUR |
1.8067 EUR |
1.7929 EUR |
| 2022-04-17 |
1.7771 EUR |
7,499.3943 GHST |
1.7756 EUR |
1.7697 EUR |
1.7867 EUR |
1.7753 EUR |
| 2022-04-16 |
1.7859 EUR |
3,968.3961 GHST |
1.7873 EUR |
1.7755 EUR |
1.7969 EUR |
1.7814 EUR |
| 2022-04-15 |
1.7816 EUR |
6,162.7153 GHST |
1.7770 EUR |
1.7726 EUR |
1.7962 EUR |
1.7906 EUR |
| 2022-04-14 |
1.7818 EUR |
24,542.2734 GHST |
1.7895 EUR |
1.7710 EUR |
1.7981 EUR |
1.7768 EUR |
| 2022-04-13 |
1.7942 EUR |
12,394.3524 GHST |
1.7987 EUR |
1.7834 EUR |
1.8133 EUR |
1.7979 EUR |
| 2022-04-12 |
1.7908 EUR |
16,251.6971 GHST |
1.7894 EUR |
1.7717 EUR |
1.8054 EUR |
1.7819 EUR |
| 2022-04-11 |
1.8008 EUR |
15,214.9175 GHST |
1.8204 EUR |
1.7844 EUR |
1.8204 EUR |
1.7916 EUR |
| 2022-04-10 |
1.8308 EUR |
10,440.7236 GHST |
1.8477 EUR |
1.8194 EUR |
1.8492 EUR |
1.8203 EUR |
| 2022-04-09 |
1.8450 EUR |
6,795.2698 GHST |
1.8572 EUR |
1.8410 EUR |
1.8572 EUR |
1.8456 EUR |
| 2022-04-08 |
1.8590 EUR |
11,883.6527 GHST |
1.8601 EUR |
1.8505 EUR |
1.8698 EUR |
1.8560 EUR |
| 2022-04-07 |
1.8565 EUR |
13,708.6036 GHST |
1.8613 EUR |
1.8465 EUR |
1.8710 EUR |
1.8568 EUR |
| 2022-04-06 |
1.8829 EUR |
19,428.5485 GHST |
1.8914 EUR |
1.8592 EUR |
1.9038 EUR |
1.8629 EUR |
| 2022-04-05 |
1.9184 EUR |
21,200.3904 GHST |
1.9188 EUR |
1.8904 EUR |
1.9392 EUR |
1.8959 EUR |
| 2022-04-04 |
1.9119 EUR |
16,618.8277 GHST |
1.8888 EUR |
1.8641 EUR |
1.9359 EUR |
1.9308 EUR |
| 2022-04-03 |
1.8913 EUR |
22,724.6040 GHST |
1.8778 EUR |
1.8762 EUR |
1.9160 EUR |
1.9072 EUR |
| 2022-04-02 |
1.8900 EUR |
26,639.0226 GHST |
1.8939 EUR |
1.8735 EUR |
1.9168 EUR |
1.8816 EUR |
| 2022-04-01 |
1.8833 EUR |
71,793.6377 GHST |
1.8861 EUR |
1.8331 EUR |
1.9096 EUR |
1.9011 EUR |
| 2022-03-31 |
1.8944 EUR |
115,882.1988 GHST |
1.8815 EUR |
1.8712 EUR |
1.9265 EUR |
1.8972 EUR |
| 2022-03-30 |
1.8651 EUR |
37,269.0387 GHST |
1.8265 EUR |
1.8264 EUR |
1.8904 EUR |
1.8831 EUR |