Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-27 |
0.9651 EUR |
45,822.3059 GHST |
0.9608 EUR |
0.9416 EUR |
0.9767 EUR |
0.9571 EUR |
| 2024-02-26 |
0.9727 EUR |
29,730.6109 GHST |
0.9574 EUR |
0.9394 EUR |
0.9872 EUR |
0.9611 EUR |
| 2024-02-25 |
0.9531 EUR |
6,945.7600 GHST |
0.9586 EUR |
0.9439 EUR |
0.9670 EUR |
0.9498 EUR |
| 2024-02-24 |
0.9690 EUR |
18,198.4591 GHST |
0.9749 EUR |
0.9536 EUR |
0.9780 EUR |
0.9590 EUR |
| 2024-02-23 |
0.9694 EUR |
28,978.4369 GHST |
0.9675 EUR |
0.9541 EUR |
0.9800 EUR |
0.9670 EUR |
| 2024-02-22 |
0.9576 EUR |
23,208.3231 GHST |
0.9361 EUR |
0.9230 EUR |
0.9714 EUR |
0.9590 EUR |
| 2024-02-21 |
0.9405 EUR |
7,294.1208 GHST |
0.9666 EUR |
0.9218 EUR |
0.9683 EUR |
0.9321 EUR |
| 2024-02-20 |
0.9464 EUR |
40,139.4083 GHST |
0.9550 EUR |
0.9144 EUR |
0.9688 EUR |
0.9660 EUR |
| 2024-02-19 |
0.9596 EUR |
39,348.7805 GHST |
0.9584 EUR |
0.9473 EUR |
0.9763 EUR |
0.9602 EUR |
| 2024-02-18 |
0.9544 EUR |
28,108.8141 GHST |
0.9466 EUR |
0.9436 EUR |
0.9679 EUR |
0.9595 EUR |
| 2024-02-17 |
0.9374 EUR |
19,857.7360 GHST |
0.9387 EUR |
0.9201 EUR |
0.9489 EUR |
0.9421 EUR |
| 2024-02-16 |
0.9442 EUR |
6,352.8905 GHST |
0.9670 EUR |
0.9292 EUR |
0.9698 EUR |
0.9327 EUR |
| 2024-02-15 |
0.9598 EUR |
33,848.0571 GHST |
0.9292 EUR |
0.9257 EUR |
0.9865 EUR |
0.9489 EUR |
| 2024-02-14 |
0.9309 EUR |
43,715.9341 GHST |
0.9110 EUR |
0.9110 EUR |
0.9500 EUR |
0.9277 EUR |
| 2024-02-13 |
0.9169 EUR |
74,510.1486 GHST |
0.9391 EUR |
0.8947 EUR |
0.9420 EUR |
0.9134 EUR |
| 2024-02-12 |
0.9466 EUR |
227,643.5814 GHST |
0.8943 EUR |
0.8842 EUR |
0.9951 EUR |
0.9337 EUR |
| 2024-02-11 |
0.8920 EUR |
2,939.2834 GHST |
0.8886 EUR |
0.8842 EUR |
0.9010 EUR |
0.8926 EUR |
| 2024-02-10 |
0.8881 EUR |
14,199.0233 GHST |
0.8970 EUR |
0.8655 EUR |
0.8997 EUR |
0.8895 EUR |
| 2024-02-09 |
0.8957 EUR |
76,543.5892 GHST |
0.8815 EUR |
0.8810 EUR |
0.9479 EUR |
0.9001 EUR |
| 2024-02-08 |
0.8681 EUR |
18,615.7632 GHST |
0.8592 EUR |
0.8528 EUR |
0.8771 EUR |
0.8771 EUR |