Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.7389 EUR |
9,943.5758 GHST |
0.7500 EUR |
0.7235 EUR |
0.7509 EUR |
0.7336 EUR |
| 2024-08-13 |
0.7557 EUR |
30,183.0058 GHST |
0.7668 EUR |
0.7271 EUR |
0.7720 EUR |
0.7398 EUR |
| 2024-08-12 |
0.7407 EUR |
14,894.3170 GHST |
0.7382 EUR |
0.7259 EUR |
0.7619 EUR |
0.7508 EUR |
| 2024-08-11 |
0.7608 EUR |
57,683.3553 GHST |
0.7613 EUR |
0.7403 EUR |
0.7725 EUR |
0.7629 EUR |
| 2024-08-10 |
0.7599 EUR |
17,122.5538 GHST |
0.7487 EUR |
0.7407 EUR |
0.7696 EUR |
0.7618 EUR |
| 2024-08-09 |
0.7454 EUR |
74,328.7441 GHST |
0.7553 EUR |
0.7351 EUR |
0.7645 EUR |
0.7474 EUR |
| 2024-08-08 |
0.7693 EUR |
712,490.1894 GHST |
0.6949 EUR |
0.6949 EUR |
0.8207 EUR |
0.7517 EUR |
| 2024-08-07 |
0.7019 EUR |
178,373.5463 GHST |
0.7092 EUR |
0.6786 EUR |
0.7201 EUR |
0.7008 EUR |
| 2024-08-06 |
0.7136 EUR |
129,872.5396 GHST |
0.6971 EUR |
0.6971 EUR |
0.7280 EUR |
0.7157 EUR |
| 2024-08-05 |
0.7154 EUR |
123,873.3999 GHST |
0.7814 EUR |
0.6646 EUR |
0.7814 EUR |
0.6978 EUR |
| 2024-08-04 |
0.8018 EUR |
21,581.9026 GHST |
0.8410 EUR |
0.7740 EUR |
0.8567 EUR |
0.7925 EUR |
| 2024-08-03 |
0.8841 EUR |
33,059.3674 GHST |
0.8810 EUR |
0.8288 EUR |
0.9370 EUR |
0.8421 EUR |
| 2024-08-02 |
0.8904 EUR |
8,870.9278 GHST |
0.9278 EUR |
0.8774 EUR |
0.9278 EUR |
0.8840 EUR |
| 2024-08-01 |
0.9122 EUR |
11,833.0091 GHST |
0.9495 EUR |
0.8876 EUR |
0.9495 EUR |
0.9166 EUR |
| 2024-07-31 |
0.9758 EUR |
19,899.8622 GHST |
0.9707 EUR |
0.9500 EUR |
0.9941 EUR |
0.9526 EUR |
| 2024-07-30 |
0.9829 EUR |
7,824.1007 GHST |
0.9928 EUR |
0.9647 EUR |
1.0045 EUR |
0.9671 EUR |
| 2024-07-29 |
1.0104 EUR |
59,257.9816 GHST |
1.0050 EUR |
0.9894 EUR |
1.0285 EUR |
0.9967 EUR |
| 2024-07-28 |
0.9905 EUR |
8,872.2928 GHST |
0.9795 EUR |
0.9685 EUR |
1.0030 EUR |
0.9876 EUR |
| 2024-07-27 |
0.9902 EUR |
29,324.2733 GHST |
0.9821 EUR |
0.9744 EUR |
1.0079 EUR |
0.9995 EUR |
| 2024-07-26 |
0.9711 EUR |
11,727.5020 GHST |
0.9591 EUR |
0.9520 EUR |
0.9851 EUR |
0.9793 EUR |
| 2024-07-25 |
0.9324 EUR |
17,561.4179 GHST |
0.9540 EUR |
0.9110 EUR |
0.9540 EUR |
0.9231 EUR |
| 2024-07-24 |
0.9744 EUR |
14,326.2162 GHST |
0.9707 EUR |
0.9620 EUR |
0.9986 EUR |
0.9755 EUR |
| 2024-07-23 |
0.9848 EUR |
16,176.2467 GHST |
0.9785 EUR |
0.9527 EUR |
1.0026 EUR |
0.9726 EUR |
| 2024-07-22 |
0.9946 EUR |
18,054.0153 GHST |
1.0245 EUR |
0.9757 EUR |
1.0245 EUR |
0.9875 EUR |
| 2024-07-21 |
1.0090 EUR |
26,391.3220 GHST |
1.0372 EUR |
0.9758 EUR |
1.0414 EUR |
1.0159 EUR |
| 2024-07-20 |
1.0430 EUR |
18,123.9447 GHST |
1.0415 EUR |
1.0234 EUR |
1.0550 EUR |
1.0367 EUR |
| 2024-07-19 |
1.0209 EUR |
17,421.9547 GHST |
0.9913 EUR |
0.9866 EUR |
1.0514 EUR |
1.0513 EUR |
| 2024-07-18 |
1.0633 EUR |
73,684.2069 GHST |
1.0262 EUR |
1.0063 EUR |
1.1391 EUR |
1.0110 EUR |
| 2024-07-17 |
1.0275 EUR |
22,849.6045 GHST |
1.0367 EUR |
1.0066 EUR |
1.0461 EUR |
1.0197 EUR |
| 2024-07-16 |
1.0104 EUR |
30,932.4183 GHST |
1.0117 EUR |
0.9638 EUR |
1.0380 EUR |
1.0260 EUR |
| 2024-07-15 |
0.9847 EUR |
33,384.0077 GHST |
0.9732 EUR |
0.9625 EUR |
1.0089 EUR |
1.0020 EUR |
| 2024-07-14 |
0.9656 EUR |
34,916.7150 GHST |
0.9644 EUR |
0.9447 EUR |
0.9733 EUR |
0.9621 EUR |
| 2024-07-13 |
0.9373 EUR |
24,797.8687 GHST |
0.9077 EUR |
0.9076 EUR |
0.9497 EUR |
0.9480 EUR |
| 2024-07-12 |
0.9123 EUR |
18,981.5731 GHST |
0.9306 EUR |
0.8932 EUR |
0.9306 EUR |
0.9083 EUR |
| 2024-07-11 |
0.9578 EUR |
46,094.0244 GHST |
0.9721 EUR |
0.9336 EUR |
0.9774 EUR |
0.9336 EUR |
| 2024-07-10 |
0.9772 EUR |
29,314.1829 GHST |
0.9911 EUR |
0.9636 EUR |
1.0051 EUR |
0.9690 EUR |
| 2024-07-09 |
0.9893 EUR |
5,299.3335 GHST |
0.9936 EUR |
0.9821 EUR |
1.0029 EUR |
0.9894 EUR |
| 2024-07-08 |
0.9965 EUR |
14,214.4087 GHST |
0.9573 EUR |
0.9495 EUR |
1.0295 EUR |
0.9900 EUR |
| 2024-07-07 |
0.9924 EUR |
4,783.1552 GHST |
0.9997 EUR |
0.9753 EUR |
1.0096 EUR |
0.9771 EUR |
| 2024-07-06 |
1.0108 EUR |
20,705.0969 GHST |
0.9938 EUR |
0.9596 EUR |
1.0354 EUR |
1.0330 EUR |
| 2024-07-05 |
0.9424 EUR |
50,982.0797 GHST |
0.9820 EUR |
0.8922 EUR |
0.9875 EUR |
0.9875 EUR |
| 2024-07-04 |
1.0414 EUR |
31,001.7857 GHST |
1.0849 EUR |
1.0187 EUR |
1.0849 EUR |
1.0266 EUR |
| 2024-07-03 |
1.1256 EUR |
130,273.5462 GHST |
1.1119 EUR |
1.0802 EUR |
1.1772 EUR |
1.0851 EUR |
| 2024-07-02 |
1.1163 EUR |
5,511.5982 GHST |
1.1219 EUR |
1.1053 EUR |
1.1288 EUR |
1.1264 EUR |
| 2024-07-01 |
1.1321 EUR |
52,878.6750 GHST |
1.1507 EUR |
1.1098 EUR |
1.1636 EUR |
1.1344 EUR |
| 2024-06-30 |
1.1633 EUR |
321,358.5582 GHST |
1.1038 EUR |
1.0891 EUR |
1.2609 EUR |
1.1419 EUR |
| 2024-06-29 |
1.1067 EUR |
24,159.9163 GHST |
1.0925 EUR |
1.0881 EUR |
1.1192 EUR |
1.0979 EUR |
| 2024-06-28 |
1.1804 EUR |
284,887.0178 GHST |
1.1847 EUR |
1.1000 EUR |
1.2803 EUR |
1.1058 EUR |
| 2024-06-27 |
1.1458 EUR |
25,905.7832 GHST |
1.1244 EUR |
1.1112 EUR |
1.1790 EUR |
1.1680 EUR |
| 2024-06-26 |
1.1471 EUR |
24,618.2182 GHST |
1.1772 EUR |
1.1175 EUR |
1.1935 EUR |
1.1373 EUR |