Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-29 |
1.8490 EUR |
20,603.3473 GHST |
1.8436 EUR |
1.8272 EUR |
1.8656 EUR |
1.8333 EUR |
| 2022-03-28 |
1.8657 EUR |
48,255.4828 GHST |
1.8507 EUR |
1.8368 EUR |
1.8855 EUR |
1.8388 EUR |
| 2022-03-27 |
1.8464 EUR |
29,020.4134 GHST |
1.8476 EUR |
1.8343 EUR |
1.8562 EUR |
1.8524 EUR |
| 2022-03-26 |
1.8480 EUR |
4,642.6692 GHST |
1.8375 EUR |
1.8375 EUR |
1.8524 EUR |
1.8517 EUR |
| 2022-03-25 |
1.8382 EUR |
15,711.6900 GHST |
1.8356 EUR |
1.8244 EUR |
1.8506 EUR |
1.8396 EUR |
| 2022-03-24 |
1.8356 EUR |
37,303.3593 GHST |
1.8430 EUR |
1.8234 EUR |
1.8499 EUR |
1.8318 EUR |
| 2022-03-23 |
1.8281 EUR |
19,883.3162 GHST |
1.8240 EUR |
1.8101 EUR |
1.8457 EUR |
1.8304 EUR |
| 2022-03-22 |
1.8255 EUR |
29,960.9690 GHST |
1.7889 EUR |
1.7857 EUR |
1.8321 EUR |
1.8242 EUR |
| 2022-03-21 |
1.7849 EUR |
21,757.8232 GHST |
1.7773 EUR |
1.7684 EUR |
1.8005 EUR |
1.7857 EUR |
| 2022-03-20 |
1.7820 EUR |
5,372.0737 GHST |
1.7953 EUR |
1.7683 EUR |
1.7996 EUR |
1.7765 EUR |
| 2022-03-19 |
1.7816 EUR |
13,384.7021 GHST |
1.7589 EUR |
1.7579 EUR |
1.8041 EUR |
1.7795 EUR |
| 2022-03-18 |
1.7561 EUR |
14,467.1918 GHST |
1.7425 EUR |
1.7347 EUR |
1.7768 EUR |
1.7621 EUR |
| 2022-03-17 |
1.7539 EUR |
6,434.3473 GHST |
1.7648 EUR |
1.7399 EUR |
1.7680 EUR |
1.7448 EUR |
| 2022-03-16 |
1.7607 EUR |
11,291.7852 GHST |
1.7408 EUR |
1.7408 EUR |
1.7698 EUR |
1.7578 EUR |
| 2022-03-15 |
1.7545 EUR |
11,993.6440 GHST |
1.7570 EUR |
1.7324 EUR |
1.7733 EUR |
1.7479 EUR |
| 2022-03-14 |
1.7586 EUR |
6,556.7323 GHST |
1.7536 EUR |
1.7411 EUR |
1.7797 EUR |
1.7555 EUR |
| 2022-03-13 |
1.7559 EUR |
3,123.0716 GHST |
1.7621 EUR |
1.7429 EUR |
1.7644 EUR |
1.7464 EUR |
| 2022-03-12 |
1.7573 EUR |
1,920.4425 GHST |
1.7490 EUR |
1.7490 EUR |
1.7644 EUR |
1.7612 EUR |
| 2022-03-11 |
1.7562 EUR |
13,192.9362 GHST |
1.7545 EUR |
1.7418 EUR |
1.7674 EUR |
1.7586 EUR |
| 2022-03-10 |
1.7393 EUR |
94,391.0273 GHST |
1.7673 EUR |
1.7189 EUR |
1.7723 EUR |
1.7510 EUR |