Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
1.7409 EUR |
55,947.8906 GHST |
1.7301 EUR |
1.7191 EUR |
1.7610 EUR |
1.7334 EUR |
| 2022-02-26 |
1.7470 EUR |
29,933.7495 GHST |
1.7584 EUR |
1.7290 EUR |
1.7704 EUR |
1.7314 EUR |
| 2022-02-25 |
1.7548 EUR |
102,138.9752 GHST |
1.7539 EUR |
1.7269 EUR |
1.7885 EUR |
1.7561 EUR |
| 2022-02-24 |
1.7441 EUR |
77,960.8200 GHST |
1.7445 EUR |
1.7145 EUR |
1.7811 EUR |
1.7412 EUR |
| 2022-02-23 |
1.7651 EUR |
19,540.1140 GHST |
1.7607 EUR |
1.7414 EUR |
1.7936 EUR |
1.7440 EUR |
| 2022-02-22 |
1.7557 EUR |
20,472.4641 GHST |
1.7506 EUR |
1.7463 EUR |
1.7690 EUR |
1.7547 EUR |
| 2022-02-21 |
1.7632 EUR |
18,640.1912 GHST |
1.7736 EUR |
1.7484 EUR |
1.7960 EUR |
1.7530 EUR |
| 2022-02-20 |
1.7648 EUR |
13,925.2074 GHST |
1.7721 EUR |
1.7526 EUR |
1.7796 EUR |
1.7671 EUR |
| 2022-02-19 |
1.7764 EUR |
7,781.1507 GHST |
1.7733 EUR |
1.7682 EUR |
1.7971 EUR |
1.7800 EUR |
| 2022-02-18 |
1.7895 EUR |
49,324.6097 GHST |
1.7792 EUR |
1.7654 EUR |
1.8330 EUR |
1.7671 EUR |
| 2022-02-17 |
1.7863 EUR |
23,214.4824 GHST |
1.7974 EUR |
1.7685 EUR |
1.8037 EUR |
1.7710 EUR |
| 2022-02-16 |
1.8120 EUR |
16,685.6478 GHST |
1.8245 EUR |
1.7865 EUR |
1.8295 EUR |
1.8011 EUR |
| 2022-02-15 |
1.8194 EUR |
28,208.7827 GHST |
1.8047 EUR |
1.7962 EUR |
1.8382 EUR |
1.8251 EUR |
| 2022-02-14 |
1.7922 EUR |
17,930.3872 GHST |
1.7790 EUR |
1.7742 EUR |
1.8153 EUR |
1.8103 EUR |
| 2022-02-13 |
1.8007 EUR |
13,213.8597 GHST |
1.7954 EUR |
1.7772 EUR |
1.8201 EUR |
1.7886 EUR |
| 2022-02-12 |
1.7934 EUR |
12,185.4114 GHST |
1.7948 EUR |
1.7785 EUR |
1.8185 EUR |
1.8046 EUR |
| 2022-02-11 |
1.8158 EUR |
27,867.4101 GHST |
1.8180 EUR |
1.7909 EUR |
1.8362 EUR |
1.8010 EUR |
| 2022-02-10 |
1.8251 EUR |
46,373.9500 GHST |
1.8323 EUR |
1.8059 EUR |
1.8425 EUR |
1.8130 EUR |
| 2022-02-09 |
1.8324 EUR |
38,201.3335 GHST |
1.8257 EUR |
1.8042 EUR |
1.8577 EUR |
1.8483 EUR |
| 2022-02-08 |
1.8155 EUR |
35,925.7297 GHST |
1.8143 EUR |
1.8021 EUR |
1.8364 EUR |
1.8191 EUR |
| 2022-02-07 |
1.8229 EUR |
35,249.5653 GHST |
1.8164 EUR |
1.7980 EUR |
1.8354 EUR |
1.8193 EUR |
| 2022-02-06 |
1.8041 EUR |
11,578.0947 GHST |
1.7973 EUR |
1.7798 EUR |
1.8171 EUR |
1.8136 EUR |
| 2022-02-05 |
1.8003 EUR |
60,053.4031 GHST |
1.7828 EUR |
1.7681 EUR |
1.8280 EUR |
1.7925 EUR |
| 2022-02-04 |
1.7824 EUR |
32,337.6248 GHST |
1.7702 EUR |
1.7518 EUR |
1.8086 EUR |
1.7754 EUR |
| 2022-02-03 |
1.7758 EUR |
21,546.7981 GHST |
1.7787 EUR |
1.7474 EUR |
1.7961 EUR |
1.7634 EUR |
| 2022-02-02 |
1.7871 EUR |
21,808.7337 GHST |
1.8092 EUR |
1.7414 EUR |
1.8122 EUR |
1.7853 EUR |
| 2022-02-01 |
1.8143 EUR |
36,906.1479 GHST |
1.8053 EUR |
1.7898 EUR |
1.8426 EUR |
1.8031 EUR |
| 2022-01-31 |
1.8262 EUR |
44,137.8170 GHST |
1.7897 EUR |
1.7868 EUR |
1.8511 EUR |
1.7998 EUR |
| 2022-01-30 |
1.8082 EUR |
11,332.4736 GHST |
1.8330 EUR |
1.7904 EUR |
1.8339 EUR |
1.7979 EUR |
| 2022-01-29 |
1.8044 EUR |
22,459.3397 GHST |
1.7938 EUR |
1.7872 EUR |
1.8350 EUR |
1.8297 EUR |
| 2022-01-28 |
1.7862 EUR |
21,707.3230 GHST |
1.7916 EUR |
1.7702 EUR |
1.7985 EUR |
1.7914 EUR |
| 2022-01-27 |
1.7908 EUR |
26,324.3549 GHST |
1.7820 EUR |
1.7700 EUR |
1.8182 EUR |
1.7813 EUR |
| 2022-01-26 |
1.7871 EUR |
35,495.9377 GHST |
1.7931 EUR |
1.7667 EUR |
1.8126 EUR |
1.7788 EUR |
| 2022-01-25 |
1.7725 EUR |
48,826.5512 GHST |
1.7705 EUR |
1.7566 EUR |
1.7888 EUR |
1.7781 EUR |
| 2022-01-24 |
1.7849 EUR |
58,521.2456 GHST |
1.8207 EUR |
1.7559 EUR |
1.8282 EUR |
1.7717 EUR |
| 2022-01-23 |
1.8181 EUR |
33,112.4475 GHST |
1.8100 EUR |
1.7991 EUR |
1.8371 EUR |
1.8023 EUR |
| 2022-01-22 |
1.9361 EUR |
364,137.6704 GHST |
1.8460 EUR |
1.7849 EUR |
2.3533 EUR |
1.8069 EUR |
| 2022-01-21 |
1.8560 EUR |
96,036.8569 GHST |
1.8604 EUR |
1.8214 EUR |
1.9213 EUR |
1.8380 EUR |
| 2022-01-20 |
1.8860 EUR |
18,455.6988 GHST |
1.8811 EUR |
1.8677 EUR |
1.9000 EUR |
1.8716 EUR |
| 2022-01-19 |
1.9047 EUR |
20,559.6121 GHST |
1.9337 EUR |
1.8819 EUR |
1.9470 EUR |
1.8881 EUR |
| 2022-01-18 |
1.9061 EUR |
41,813.0588 GHST |
1.8902 EUR |
1.8893 EUR |
1.9443 EUR |
1.9397 EUR |
| 2022-01-17 |
1.8938 EUR |
22,580.3906 GHST |
1.9064 EUR |
1.8671 EUR |
1.9199 EUR |
1.8970 EUR |
| 2022-01-16 |
1.9158 EUR |
45,634.2078 GHST |
1.9221 EUR |
1.9011 EUR |
1.9343 EUR |
1.9076 EUR |
| 2022-01-15 |
1.9471 EUR |
23,095.7122 GHST |
1.9223 EUR |
1.9195 EUR |
1.9680 EUR |
1.9348 EUR |
| 2022-01-14 |
1.9171 EUR |
44,214.3541 GHST |
1.8884 EUR |
1.8884 EUR |
1.9349 EUR |
1.9281 EUR |
| 2022-01-13 |
1.8978 EUR |
40,157.8021 GHST |
1.9038 EUR |
1.8827 EUR |
1.9252 EUR |
1.8919 EUR |
| 2022-01-12 |
1.8866 EUR |
63,801.0697 GHST |
1.8987 EUR |
1.8594 EUR |
1.9249 EUR |
1.8945 EUR |
| 2022-01-11 |
1.8928 EUR |
26,429.7593 GHST |
1.8963 EUR |
1.8672 EUR |
1.9181 EUR |
1.8918 EUR |
| 2022-01-10 |
1.8841 EUR |
24,761.7029 GHST |
1.8743 EUR |
1.8623 EUR |
1.9052 EUR |
1.8842 EUR |
| 2022-01-09 |
1.8862 EUR |
49,938.4075 GHST |
1.8773 EUR |
1.8676 EUR |
1.9140 EUR |
1.8899 EUR |