Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-29 |
1.3516 EUR |
105,171.5630 GHST |
1.3330 EUR |
1.3250 EUR |
1.3691 EUR |
1.3456 EUR |
| 2021-09-28 |
1.3445 EUR |
124,058.3052 GHST |
1.3372 EUR |
1.3247 EUR |
1.3879 EUR |
1.3333 EUR |
| 2021-09-27 |
1.3487 EUR |
49,116.3526 GHST |
1.3608 EUR |
1.3283 EUR |
1.3640 EUR |
1.3400 EUR |
| 2021-09-26 |
1.3380 EUR |
57,546.2172 GHST |
1.3401 EUR |
1.3131 EUR |
1.3646 EUR |
1.3582 EUR |
| 2021-09-25 |
1.3448 EUR |
68,246.5398 GHST |
1.3894 EUR |
1.3000 EUR |
1.3894 EUR |
1.3474 EUR |
| 2021-09-24 |
1.3858 EUR |
58,564.9905 GHST |
1.3996 EUR |
1.3543 EUR |
1.4131 EUR |
1.3645 EUR |
| 2021-09-23 |
1.4011 EUR |
58,105.1260 GHST |
1.4217 EUR |
1.3877 EUR |
1.4299 EUR |
1.4014 EUR |
| 2021-09-22 |
1.3933 EUR |
66,816.1598 GHST |
1.3950 EUR |
1.3767 EUR |
1.4245 EUR |
1.4120 EUR |
| 2021-09-21 |
1.4363 EUR |
209,586.6586 GHST |
1.3842 EUR |
1.3768 EUR |
1.6045 EUR |
1.3877 EUR |
| 2021-09-20 |
1.5135 EUR |
475,460.1477 GHST |
1.4198 EUR |
1.3840 EUR |
1.8755 EUR |
1.3842 EUR |
| 2021-09-19 |
1.4445 EUR |
18,688.0474 GHST |
1.4643 EUR |
1.4287 EUR |
1.4652 EUR |
1.4317 EUR |
| 2021-09-18 |
1.4620 EUR |
37,571.6778 GHST |
1.4923 EUR |
1.4359 EUR |
1.5073 EUR |
1.4689 EUR |
| 2021-09-17 |
1.4695 EUR |
57,948.6676 GHST |
1.4809 EUR |
1.4400 EUR |
1.5116 EUR |
1.4768 EUR |
| 2021-09-16 |
1.4644 EUR |
56,630.6169 GHST |
1.4686 EUR |
1.4329 EUR |
1.4873 EUR |
1.4737 EUR |
| 2021-09-15 |
1.4487 EUR |
59,831.8793 GHST |
1.4382 EUR |
1.4260 EUR |
1.4738 EUR |
1.4575 EUR |
| 2021-09-14 |
1.4467 EUR |
42,593.7765 GHST |
1.4365 EUR |
1.4263 EUR |
1.4742 EUR |
1.4475 EUR |
| 2021-09-13 |
1.4569 EUR |
68,665.5328 GHST |
1.4638 EUR |
1.4186 EUR |
1.4817 EUR |
1.4440 EUR |
| 2021-09-12 |
1.4671 EUR |
75,603.3232 GHST |
1.4471 EUR |
1.4325 EUR |
1.5090 EUR |
1.4601 EUR |
| 2021-09-11 |
1.4690 EUR |
71,741.1414 GHST |
1.4660 EUR |
1.4445 EUR |
1.5052 EUR |
1.4445 EUR |
| 2021-09-10 |
1.4749 EUR |
73,442.5372 GHST |
1.4833 EUR |
1.4432 EUR |
1.5089 EUR |
1.4608 EUR |