Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
1.1832 EUR |
53,257.8276 GHST |
1.1830 EUR |
1.1697 EUR |
1.1935 EUR |
1.1841 EUR |
| 2024-06-24 |
1.1660 EUR |
12,163.2204 GHST |
1.1716 EUR |
1.1415 EUR |
1.1812 EUR |
1.1797 EUR |
| 2024-06-23 |
1.2132 EUR |
8,286.1025 GHST |
1.2129 EUR |
1.1805 EUR |
1.2403 EUR |
1.1805 EUR |
| 2024-06-22 |
1.2056 EUR |
15,312.3769 GHST |
1.1855 EUR |
1.1855 EUR |
1.2219 EUR |
1.2109 EUR |
| 2024-06-21 |
1.1909 EUR |
13,111.7817 GHST |
1.2142 EUR |
1.1772 EUR |
1.2169 EUR |
1.2037 EUR |
| 2024-06-20 |
1.2133 EUR |
13,952.9791 GHST |
1.1752 EUR |
1.1752 EUR |
1.2460 EUR |
1.2074 EUR |
| 2024-06-19 |
1.1741 EUR |
7,524.8690 GHST |
1.1738 EUR |
1.1599 EUR |
1.1991 EUR |
1.1733 EUR |
| 2024-06-18 |
1.1656 EUR |
48,928.8182 GHST |
1.2581 EUR |
1.1263 EUR |
1.2581 EUR |
1.1718 EUR |
| 2024-06-17 |
1.3029 EUR |
39,596.0649 GHST |
1.4029 EUR |
1.2429 EUR |
1.4029 EUR |
1.2622 EUR |
| 2024-06-16 |
1.3730 EUR |
10,634.7267 GHST |
1.3804 EUR |
1.3495 EUR |
1.3998 EUR |
1.3927 EUR |
| 2024-06-15 |
1.3632 EUR |
33,740.3119 GHST |
1.3203 EUR |
1.3201 EUR |
1.3805 EUR |
1.3688 EUR |
| 2024-06-14 |
1.3738 EUR |
25,207.5955 GHST |
1.4341 EUR |
1.3188 EUR |
1.4547 EUR |
1.3333 EUR |
| 2024-06-13 |
1.4463 EUR |
38,690.2567 GHST |
1.4948 EUR |
1.4141 EUR |
1.4948 EUR |
1.4242 EUR |
| 2024-06-12 |
1.5294 EUR |
82,147.7838 GHST |
1.5426 EUR |
1.4693 EUR |
1.6140 EUR |
1.5001 EUR |
| 2024-06-11 |
1.5149 EUR |
157,908.7612 GHST |
1.4747 EUR |
1.4004 EUR |
1.6328 EUR |
1.5814 EUR |
| 2024-06-10 |
1.5192 EUR |
60,279.5819 GHST |
1.5729 EUR |
1.4722 EUR |
1.5729 EUR |
1.4722 EUR |
| 2024-06-09 |
1.5624 EUR |
123,037.5104 GHST |
1.5973 EUR |
1.5252 EUR |
1.6152 EUR |
1.5890 EUR |
| 2024-06-08 |
1.8379 EUR |
621,311.4503 GHST |
1.7702 EUR |
1.5773 EUR |
2.0796 EUR |
1.5915 EUR |
| 2024-06-07 |
1.7701 EUR |
1,089,325.7492 GHST |
1.6026 EUR |
1.5681 EUR |
1.9660 EUR |
1.7762 EUR |