Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
1.8827 EUR |
39,952.5392 GHST |
1.8668 EUR |
1.8659 EUR |
1.8982 EUR |
1.8881 EUR |
| 2022-01-07 |
1.9077 EUR |
41,183.6381 GHST |
1.9627 EUR |
1.8658 EUR |
1.9631 EUR |
1.8685 EUR |
| 2022-01-06 |
1.9732 EUR |
42,980.9677 GHST |
1.9979 EUR |
1.9505 EUR |
1.9979 EUR |
1.9659 EUR |
| 2022-01-05 |
2.0081 EUR |
69,710.8698 GHST |
2.0046 EUR |
1.9795 EUR |
2.0331 EUR |
2.0061 EUR |
| 2022-01-04 |
2.0152 EUR |
42,869.5656 GHST |
2.0084 EUR |
2.0047 EUR |
2.0333 EUR |
2.0136 EUR |
| 2022-01-03 |
2.0252 EUR |
24,231.8244 GHST |
2.0287 EUR |
2.0028 EUR |
2.0488 EUR |
2.0084 EUR |
| 2022-01-02 |
2.0424 EUR |
28,633.8782 GHST |
2.0474 EUR |
2.0227 EUR |
2.0676 EUR |
2.0367 EUR |
| 2022-01-01 |
2.0381 EUR |
17,288.8895 GHST |
2.0145 EUR |
2.0141 EUR |
2.0568 EUR |
2.0420 EUR |
| 2021-12-31 |
2.0354 EUR |
45,100.0812 GHST |
2.0630 EUR |
2.0085 EUR |
2.0844 EUR |
2.0089 EUR |
| 2021-12-30 |
2.0408 EUR |
32,110.9728 GHST |
2.0368 EUR |
2.0252 EUR |
2.0650 EUR |
2.0531 EUR |
| 2021-12-29 |
2.0647 EUR |
34,007.6206 GHST |
2.0816 EUR |
2.0274 EUR |
2.0986 EUR |
2.0287 EUR |
| 2021-12-28 |
2.0968 EUR |
53,752.7850 GHST |
2.1119 EUR |
2.0407 EUR |
2.1427 EUR |
2.0853 EUR |
| 2021-12-27 |
2.1338 EUR |
48,416.5717 GHST |
2.1374 EUR |
2.1146 EUR |
2.1537 EUR |
2.1196 EUR |
| 2021-12-26 |
2.1276 EUR |
42,257.4062 GHST |
2.1163 EUR |
2.0928 EUR |
2.1471 EUR |
2.1373 EUR |
| 2021-12-25 |
2.1029 EUR |
34,904.7709 GHST |
2.1016 EUR |
2.0870 EUR |
2.1231 EUR |
2.1225 EUR |
| 2021-12-24 |
2.1233 EUR |
69,845.5479 GHST |
2.1416 EUR |
2.1000 EUR |
2.1543 EUR |
2.1052 EUR |
| 2021-12-23 |
2.1261 EUR |
83,636.8889 GHST |
2.1022 EUR |
2.0864 EUR |
2.1495 EUR |
2.1460 EUR |
| 2021-12-22 |
2.1087 EUR |
64,291.3902 GHST |
2.1230 EUR |
2.0871 EUR |
2.1296 EUR |
2.1067 EUR |
| 2021-12-21 |
2.1193 EUR |
40,675.5919 GHST |
2.1006 EUR |
2.0840 EUR |
2.1355 EUR |
2.1156 EUR |
| 2021-12-20 |
2.0869 EUR |
49,706.7696 GHST |
2.0784 EUR |
2.0670 EUR |
2.1313 EUR |
2.0925 EUR |
| 2021-12-19 |
2.1010 EUR |
15,847.8031 GHST |
2.1299 EUR |
2.0793 EUR |
2.1447 EUR |
2.0867 EUR |
| 2021-12-18 |
2.1378 EUR |
68,385.3122 GHST |
2.1294 EUR |
2.1137 EUR |
2.1676 EUR |
2.1294 EUR |
| 2021-12-17 |
2.1030 EUR |
85,906.1794 GHST |
2.1056 EUR |
2.0638 EUR |
2.1392 EUR |
2.1271 EUR |
| 2021-12-16 |
2.1169 EUR |
88,942.9374 GHST |
2.1293 EUR |
2.0927 EUR |
2.3500 EUR |
2.1233 EUR |
| 2021-12-15 |
2.0621 EUR |
86,627.8778 GHST |
2.0911 EUR |
1.9012 EUR |
2.1116 EUR |
2.1052 EUR |
| 2021-12-14 |
2.0701 EUR |
18,914.3590 GHST |
2.0749 EUR |
2.0110 EUR |
2.0919 EUR |
2.0836 EUR |
| 2021-12-13 |
2.0794 EUR |
44,623.1711 GHST |
2.1484 EUR |
2.0120 EUR |
2.1484 EUR |
2.0669 EUR |
| 2021-12-12 |
2.1370 EUR |
20,138.4357 GHST |
2.1306 EUR |
2.1081 EUR |
2.1613 EUR |
2.1485 EUR |
| 2021-12-11 |
2.1278 EUR |
13,605.9609 GHST |
2.1123 EUR |
2.1046 EUR |
2.1707 EUR |
2.1257 EUR |
| 2021-12-10 |
2.1526 EUR |
47,245.0088 GHST |
2.1517 EUR |
2.1071 EUR |
2.2005 EUR |
2.1256 EUR |
| 2021-12-09 |
2.1546 EUR |
37,198.0875 GHST |
2.1878 EUR |
2.1294 EUR |
2.1945 EUR |
2.1451 EUR |
| 2021-12-08 |
2.2117 EUR |
115,025.9692 GHST |
2.2112 EUR |
2.1701 EUR |
2.2505 EUR |
2.1935 EUR |
| 2021-12-07 |
2.2325 EUR |
187,790.8118 GHST |
2.2185 EUR |
2.1989 EUR |
2.2738 EUR |
2.2040 EUR |
| 2021-12-06 |
2.2158 EUR |
140,838.4107 GHST |
2.2503 EUR |
2.0129 EUR |
2.2770 EUR |
2.2132 EUR |
| 2021-12-05 |
2.2829 EUR |
111,001.9532 GHST |
2.2369 EUR |
2.1878 EUR |
2.3609 EUR |
2.2799 EUR |
| 2021-12-04 |
2.2905 EUR |
294,006.6015 GHST |
2.4076 EUR |
2.1879 EUR |
2.4076 EUR |
2.2834 EUR |
| 2021-12-03 |
2.4559 EUR |
101,401.0198 GHST |
2.5113 EUR |
2.3833 EUR |
2.5195 EUR |
2.4234 EUR |
| 2021-12-02 |
2.5400 EUR |
145,196.2996 GHST |
2.5538 EUR |
2.4804 EUR |
2.6439 EUR |
2.5273 EUR |
| 2021-12-01 |
2.5509 EUR |
128,684.6293 GHST |
2.5164 EUR |
2.5112 EUR |
2.5887 EUR |
2.5683 EUR |
| 2021-11-30 |
2.5461 EUR |
180,200.5350 GHST |
2.5536 EUR |
2.5080 EUR |
2.5861 EUR |
2.5206 EUR |
| 2021-11-29 |
2.5309 EUR |
156,406.9896 GHST |
2.5365 EUR |
2.4942 EUR |
2.5657 EUR |
2.5526 EUR |
| 2021-11-28 |
2.4713 EUR |
203,689.5688 GHST |
2.4867 EUR |
2.4150 EUR |
2.5454 EUR |
2.5330 EUR |
| 2021-11-27 |
2.5339 EUR |
169,645.2227 GHST |
2.5243 EUR |
2.4553 EUR |
2.6084 EUR |
2.5047 EUR |
| 2021-11-26 |
2.5341 EUR |
607,819.0111 GHST |
2.5656 EUR |
2.3608 EUR |
2.7140 EUR |
2.5212 EUR |
| 2021-11-25 |
2.6743 EUR |
1,389,411.4196 GHST |
2.5440 EUR |
2.4000 EUR |
2.9498 EUR |
2.5935 EUR |
| 2021-11-24 |
2.4294 EUR |
565,994.8779 GHST |
2.3494 EUR |
2.2778 EUR |
2.6235 EUR |
2.5400 EUR |
| 2021-11-23 |
2.3266 EUR |
224,193.1359 GHST |
2.2749 EUR |
2.2503 EUR |
2.4600 EUR |
2.3416 EUR |
| 2021-11-22 |
2.2810 EUR |
186,970.1203 GHST |
2.2807 EUR |
2.1949 EUR |
2.3778 EUR |
2.2764 EUR |
| 2021-11-21 |
2.4046 EUR |
603,687.6545 GHST |
2.4633 EUR |
2.2339 EUR |
2.5578 EUR |
2.2939 EUR |
| 2021-11-20 |
2.3506 EUR |
930,420.6368 GHST |
2.1619 EUR |
2.1257 EUR |
2.5639 EUR |
2.4438 EUR |