Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
2.0177 EUR |
240,213.1677 GHST |
2.0172 EUR |
1.9463 EUR |
2.1769 EUR |
2.0348 EUR |
| 2021-11-17 |
1.9865 EUR |
157,856.2247 GHST |
1.9511 EUR |
1.9387 EUR |
2.0436 EUR |
2.0132 EUR |
| 2021-11-16 |
2.0479 EUR |
694,035.5250 GHST |
1.9050 EUR |
1.8856 EUR |
2.4542 EUR |
1.9510 EUR |
| 2021-11-15 |
1.9137 EUR |
93,948.5121 GHST |
1.9332 EUR |
1.8852 EUR |
1.9576 EUR |
1.9116 EUR |
| 2021-11-14 |
1.9314 EUR |
55,925.1858 GHST |
1.9413 EUR |
1.9122 EUR |
1.9671 EUR |
1.9225 EUR |
| 2021-11-13 |
1.9397 EUR |
136,527.8327 GHST |
1.8734 EUR |
1.8734 EUR |
1.9667 EUR |
1.9409 EUR |
| 2021-11-12 |
1.8869 EUR |
67,392.7158 GHST |
1.9059 EUR |
1.8609 EUR |
1.9443 EUR |
1.8702 EUR |
| 2021-11-11 |
1.9008 EUR |
138,077.1524 GHST |
1.8604 EUR |
1.8511 EUR |
1.9691 EUR |
1.9104 EUR |
| 2021-11-10 |
1.8660 EUR |
82,215.9789 GHST |
1.9014 EUR |
1.8413 EUR |
1.9018 EUR |
1.8601 EUR |
| 2021-11-09 |
1.8945 EUR |
74,332.0884 GHST |
1.8894 EUR |
1.8740 EUR |
1.9177 EUR |
1.9003 EUR |
| 2021-11-08 |
1.9071 EUR |
91,477.6415 GHST |
1.9299 EUR |
1.8800 EUR |
1.9526 EUR |
1.8937 EUR |
| 2021-11-07 |
1.9351 EUR |
100,259.3596 GHST |
1.9490 EUR |
1.9048 EUR |
1.9773 EUR |
1.9212 EUR |
| 2021-11-06 |
1.9631 EUR |
90,181.0406 GHST |
1.9582 EUR |
1.9379 EUR |
2.0276 EUR |
1.9428 EUR |
| 2021-11-05 |
1.9808 EUR |
132,691.8592 GHST |
1.9979 EUR |
1.9502 EUR |
2.0028 EUR |
1.9607 EUR |
| 2021-11-04 |
1.9959 EUR |
304,627.2872 GHST |
1.9707 EUR |
1.9252 EUR |
2.0854 EUR |
2.0462 EUR |
| 2021-11-03 |
1.9831 EUR |
246,504.8788 GHST |
2.0034 EUR |
1.9354 EUR |
2.0854 EUR |
1.9721 EUR |
| 2021-11-02 |
2.0163 EUR |
304,894.9903 GHST |
1.9812 EUR |
1.9601 EUR |
2.0841 EUR |
2.0099 EUR |
| 2021-11-01 |
2.0173 EUR |
283,424.7805 GHST |
2.0136 EUR |
1.9754 EUR |
2.0755 EUR |
1.9793 EUR |
| 2021-10-31 |
2.1822 EUR |
952,817.4817 GHST |
2.1466 EUR |
2.0101 EUR |
2.2900 EUR |
2.0474 EUR |
| 2021-10-30 |
2.1187 EUR |
873,040.9021 GHST |
2.0079 EUR |
1.9868 EUR |
2.4146 EUR |
2.1363 EUR |
| 2021-10-29 |
1.9655 EUR |
784,822.9022 GHST |
1.7668 EUR |
1.7568 EUR |
2.0571 EUR |
2.0152 EUR |
| 2021-10-28 |
1.8262 EUR |
257,884.0140 GHST |
1.8289 EUR |
1.7496 EUR |
1.8729 EUR |
1.7683 EUR |
| 2021-10-27 |
1.7848 EUR |
909,966.0864 GHST |
1.7234 EUR |
1.6870 EUR |
1.9900 EUR |
1.8322 EUR |
| 2021-10-26 |
1.6752 EUR |
237,769.6781 GHST |
1.6569 EUR |
1.6207 EUR |
1.7277 EUR |
1.7162 EUR |
| 2021-10-25 |
1.6225 EUR |
144,739.5653 GHST |
1.5898 EUR |
1.5845 EUR |
1.6660 EUR |
1.6579 EUR |
| 2021-10-24 |
1.5867 EUR |
92,843.4441 GHST |
1.5858 EUR |
1.5644 EUR |
1.6114 EUR |
1.5899 EUR |
| 2021-10-23 |
1.5783 EUR |
115,874.8826 GHST |
1.5460 EUR |
1.5449 EUR |
1.6110 EUR |
1.5842 EUR |
| 2021-10-22 |
1.5413 EUR |
79,505.1947 GHST |
1.5334 EUR |
1.5198 EUR |
1.5597 EUR |
1.5566 EUR |
| 2021-10-21 |
1.5356 EUR |
98,847.6488 GHST |
1.5311 EUR |
1.5154 EUR |
1.5665 EUR |
1.5351 EUR |
| 2021-10-20 |
1.5378 EUR |
117,295.8549 GHST |
1.5170 EUR |
1.5087 EUR |
1.5661 EUR |
1.5373 EUR |
| 2021-10-19 |
1.5381 EUR |
217,675.5558 GHST |
1.5696 EUR |
1.5065 EUR |
1.5774 EUR |
1.5105 EUR |
| 2021-10-18 |
1.7348 EUR |
1,115,918.3624 GHST |
1.4890 EUR |
1.4724 EUR |
2.3134 EUR |
1.5668 EUR |
| 2021-10-17 |
1.4840 EUR |
37,319.6723 GHST |
1.4726 EUR |
1.4598 EUR |
1.5067 EUR |
1.4918 EUR |
| 2021-10-16 |
1.4743 EUR |
39,789.8938 GHST |
1.4658 EUR |
1.4495 EUR |
1.5385 EUR |
1.4803 EUR |
| 2021-10-15 |
1.4525 EUR |
50,167.7407 GHST |
1.4343 EUR |
1.4190 EUR |
1.4812 EUR |
1.4666 EUR |
| 2021-10-14 |
1.4393 EUR |
18,133.4414 GHST |
1.4417 EUR |
1.4216 EUR |
1.4777 EUR |
1.4326 EUR |
| 2021-10-13 |
1.4269 EUR |
25,997.2415 GHST |
1.4130 EUR |
1.4034 EUR |
1.4455 EUR |
1.4318 EUR |
| 2021-10-12 |
1.4103 EUR |
34,874.5413 GHST |
1.4146 EUR |
1.3941 EUR |
1.4332 EUR |
1.4156 EUR |
| 2021-10-11 |
1.4274 EUR |
45,393.5016 GHST |
1.4204 EUR |
1.4092 EUR |
1.4445 EUR |
1.4147 EUR |
| 2021-10-10 |
1.4409 EUR |
17,751.1819 GHST |
1.4418 EUR |
1.4245 EUR |
1.4529 EUR |
1.4273 EUR |
| 2021-10-09 |
1.4295 EUR |
46,021.2705 GHST |
1.4182 EUR |
1.4181 EUR |
1.4587 EUR |
1.4402 EUR |
| 2021-10-08 |
1.4349 EUR |
43,713.0251 GHST |
1.4406 EUR |
1.4180 EUR |
1.4613 EUR |
1.4210 EUR |
| 2021-10-07 |
1.4282 EUR |
31,486.8770 GHST |
1.4271 EUR |
1.4047 EUR |
1.4547 EUR |
1.4371 EUR |
| 2021-10-06 |
1.4402 EUR |
44,430.9305 GHST |
1.4619 EUR |
1.4066 EUR |
1.4700 EUR |
1.4345 EUR |
| 2021-10-05 |
1.4577 EUR |
88,741.1050 GHST |
1.4426 EUR |
1.4324 EUR |
1.4956 EUR |
1.4572 EUR |
| 2021-10-04 |
1.4614 EUR |
277,365.8494 GHST |
1.3996 EUR |
1.3880 EUR |
1.6248 EUR |
1.4768 EUR |
| 2021-10-03 |
1.3933 EUR |
51,895.3537 GHST |
1.3932 EUR |
1.3799 EUR |
1.4090 EUR |
1.4073 EUR |
| 2021-10-02 |
1.3945 EUR |
43,832.4993 GHST |
1.4051 EUR |
1.3818 EUR |
1.4166 EUR |
1.3900 EUR |
| 2021-10-01 |
1.3922 EUR |
133,736.8219 GHST |
1.3644 EUR |
1.3584 EUR |
1.4605 EUR |
1.3903 EUR |
| 2021-09-30 |
1.3573 EUR |
43,998.8394 GHST |
1.3622 EUR |
1.3380 EUR |
1.3726 EUR |
1.3593 EUR |