Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
1.9989 EUR |
2,798,428.6351 GHST |
1.6110 EUR |
1.5775 EUR |
2.2926 EUR |
1.8526 EUR |
| 2024-04-16 |
1.5818 EUR |
58,813.1234 GHST |
1.6295 EUR |
1.5074 EUR |
1.6533 EUR |
1.6344 EUR |
| 2024-04-15 |
1.7447 EUR |
168,528.5355 GHST |
1.7468 EUR |
1.6024 EUR |
1.8774 EUR |
1.6418 EUR |
| 2024-04-14 |
1.7100 EUR |
198,870.0490 GHST |
1.6476 EUR |
1.5500 EUR |
1.8171 EUR |
1.7583 EUR |
| 2024-04-13 |
1.9308 EUR |
226,140.5742 GHST |
1.9444 EUR |
1.5735 EUR |
2.2142 EUR |
1.6408 EUR |
| 2024-04-12 |
2.1050 EUR |
195,801.4463 GHST |
2.2677 EUR |
1.8896 EUR |
2.3003 EUR |
1.9734 EUR |
| 2024-04-11 |
2.4139 EUR |
282,297.6820 GHST |
2.3460 EUR |
2.2296 EUR |
2.5878 EUR |
2.2591 EUR |
| 2024-04-10 |
2.3211 EUR |
327,620.4492 GHST |
2.3425 EUR |
2.2263 EUR |
2.4200 EUR |
2.3459 EUR |
| 2024-04-09 |
2.4898 EUR |
589,700.1771 GHST |
2.7268 EUR |
2.3481 EUR |
2.7800 EUR |
2.3805 EUR |
| 2024-04-08 |
2.7496 EUR |
188,757.2279 GHST |
2.7262 EUR |
2.6932 EUR |
2.8265 EUR |
2.7236 EUR |
| 2024-04-07 |
2.7928 EUR |
314,050.0747 GHST |
2.7378 EUR |
2.6763 EUR |
2.9453 EUR |
2.7004 EUR |
| 2024-04-06 |
2.7923 EUR |
226,372.7966 GHST |
2.8716 EUR |
2.7320 EUR |
2.9055 EUR |
2.7385 EUR |
| 2024-04-05 |
2.8974 EUR |
887,941.4962 GHST |
2.9079 EUR |
2.6621 EUR |
3.2131 EUR |
2.8553 EUR |
| 2024-04-04 |
2.9577 EUR |
2,432,193.2125 GHST |
3.0692 EUR |
2.7275 EUR |
3.2431 EUR |
2.8749 EUR |
| 2024-04-03 |
2.9491 EUR |
3,364,417.6025 GHST |
2.5983 EUR |
2.3023 EUR |
3.4755 EUR |
2.9973 EUR |
| 2024-04-02 |
2.8185 EUR |
5,168,414.6913 GHST |
3.0015 EUR |
2.4950 EUR |
3.4336 EUR |
2.5905 EUR |
| 2024-04-01 |
2.8816 EUR |
8,712,890.3973 GHST |
1.7970 EUR |
1.7751 EUR |
3.6125 EUR |
3.0789 EUR |
| 2024-03-31 |
1.8684 EUR |
358,344.2068 GHST |
1.9507 EUR |
1.7801 EUR |
1.9883 EUR |
1.7998 EUR |
| 2024-03-30 |
1.9462 EUR |
3,598,600.8634 GHST |
1.6612 EUR |
1.5813 EUR |
2.2215 EUR |
1.9131 EUR |
| 2024-03-29 |
1.5045 EUR |
347,344.0125 GHST |
1.4285 EUR |
1.3693 EUR |
1.7324 EUR |
1.7324 EUR |
| 2024-03-28 |
1.5399 EUR |
1,098,445.1558 GHST |
1.4808 EUR |
1.4584 EUR |
1.6679 EUR |
1.4642 EUR |
| 2024-03-27 |
1.4416 EUR |
2,198,724.3955 GHST |
1.2600 EUR |
1.2509 EUR |
1.6928 EUR |
1.4191 EUR |
| 2024-03-26 |
1.2946 EUR |
3,112,829.0749 GHST |
1.2840 EUR |
1.1551 EUR |
1.5143 EUR |
1.2526 EUR |
| 2024-03-25 |
1.3876 EUR |
2,994,740.8867 GHST |
1.0472 EUR |
1.0472 EUR |
1.5478 EUR |
1.2980 EUR |
| 2024-03-24 |
1.0411 EUR |
19,163.0882 GHST |
1.0224 EUR |
1.0064 EUR |
1.0521 EUR |
1.0521 EUR |
| 2024-03-23 |
1.0348 EUR |
13,072.4117 GHST |
1.0137 EUR |
1.0054 EUR |
1.0476 EUR |
1.0278 EUR |
| 2024-03-22 |
0.9945 EUR |
6,862.6632 GHST |
1.0064 EUR |
0.9731 EUR |
1.0204 EUR |
0.9950 EUR |
| 2024-03-21 |
1.0405 EUR |
46,362.3665 GHST |
1.0162 EUR |
1.0016 EUR |
1.0747 EUR |
1.0094 EUR |
| 2024-03-20 |
0.9591 EUR |
27,621.3242 GHST |
0.9355 EUR |
0.9002 EUR |
1.0264 EUR |
1.0264 EUR |
| 2024-03-19 |
0.9612 EUR |
50,913.6901 GHST |
0.9957 EUR |
0.9226 EUR |
0.9957 EUR |
0.9263 EUR |
| 2024-03-18 |
1.0124 EUR |
13,199.7875 GHST |
1.0370 EUR |
0.9800 EUR |
1.0474 EUR |
0.9968 EUR |
| 2024-03-17 |
1.0212 EUR |
15,877.5372 GHST |
1.0165 EUR |
0.9805 EUR |
1.0619 EUR |
1.0386 EUR |
| 2024-03-16 |
1.0890 EUR |
45,889.4278 GHST |
1.0900 EUR |
0.9941 EUR |
1.1199 EUR |
0.9941 EUR |
| 2024-03-15 |
1.0914 EUR |
33,166.1477 GHST |
1.1035 EUR |
1.0511 EUR |
1.1555 EUR |
1.0666 EUR |
| 2024-03-14 |
1.1184 EUR |
19,017.9421 GHST |
1.1455 EUR |
1.0639 EUR |
1.1461 EUR |
1.1070 EUR |
| 2024-03-13 |
1.1271 EUR |
62,734.7285 GHST |
1.0968 EUR |
1.0856 EUR |
1.1460 EUR |
1.1386 EUR |
| 2024-03-12 |
1.0836 EUR |
34,763.1215 GHST |
1.0919 EUR |
1.0419 EUR |
1.1164 EUR |
1.0965 EUR |
| 2024-03-11 |
1.1041 EUR |
58,672.0266 GHST |
1.1337 EUR |
1.0838 EUR |
1.1337 EUR |
1.0987 EUR |
| 2024-03-10 |
1.1370 EUR |
70,371.7396 GHST |
1.0900 EUR |
1.0776 EUR |
1.1781 EUR |
1.1244 EUR |
| 2024-03-09 |
1.0911 EUR |
54,989.5224 GHST |
1.0579 EUR |
1.0387 EUR |
1.1300 EUR |
1.0962 EUR |
| 2024-03-08 |
1.0223 EUR |
128,493.2415 GHST |
0.9865 EUR |
0.9767 EUR |
1.0626 EUR |
1.0383 EUR |
| 2024-03-07 |
0.9720 EUR |
36,533.5847 GHST |
0.9767 EUR |
0.9494 EUR |
0.9865 EUR |
0.9849 EUR |
| 2024-03-06 |
0.9556 EUR |
22,941.9362 GHST |
0.9425 EUR |
0.9188 EUR |
0.9749 EUR |
0.9706 EUR |
| 2024-03-05 |
0.9522 EUR |
119,652.9993 GHST |
0.9959 EUR |
0.8300 EUR |
1.0161 EUR |
0.9306 EUR |
| 2024-03-04 |
1.0194 EUR |
33,317.8521 GHST |
1.0293 EUR |
0.9800 EUR |
1.0486 EUR |
0.9958 EUR |
| 2024-03-03 |
1.0377 EUR |
45,260.2540 GHST |
1.0202 EUR |
1.0025 EUR |
1.0749 EUR |
1.0321 EUR |
| 2024-03-02 |
0.9889 EUR |
78,034.7131 GHST |
0.9782 EUR |
0.9631 EUR |
1.0158 EUR |
1.0062 EUR |
| 2024-03-01 |
0.9708 EUR |
56,044.5362 GHST |
0.9547 EUR |
0.9506 EUR |
0.9833 EUR |
0.9686 EUR |
| 2024-02-29 |
0.9605 EUR |
125,825.4244 GHST |
0.9848 EUR |
0.9416 EUR |
0.9881 EUR |
0.9525 EUR |
| 2024-02-28 |
0.9929 EUR |
238,803.5518 GHST |
0.9626 EUR |
0.9450 EUR |
1.0249 EUR |
0.9800 EUR |