Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.8549 EUR |
38,536.2736 GHST |
0.8727 EUR |
0.8441 EUR |
0.8727 EUR |
0.8492 EUR |
| 2024-01-27 |
0.8596 EUR |
17,422.1044 GHST |
0.8496 EUR |
0.8419 EUR |
0.8752 EUR |
0.8688 EUR |
| 2024-01-26 |
0.8328 EUR |
42,049.1507 GHST |
0.8280 EUR |
0.8246 EUR |
0.8496 EUR |
0.8496 EUR |
| 2024-01-25 |
0.8212 EUR |
17,779.5387 GHST |
0.8364 EUR |
0.8091 EUR |
0.8364 EUR |
0.8309 EUR |
| 2024-01-24 |
0.8316 EUR |
200,130.5666 GHST |
0.8581 EUR |
0.8067 EUR |
0.8628 EUR |
0.8293 EUR |
| 2024-01-23 |
0.9031 EUR |
634,862.2984 GHST |
0.8532 EUR |
0.8445 EUR |
0.9669 EUR |
0.8527 EUR |
| 2024-01-22 |
0.8629 EUR |
43,765.6562 GHST |
0.8858 EUR |
0.8471 EUR |
0.8879 EUR |
0.8550 EUR |
| 2024-01-21 |
0.8857 EUR |
5,589.9316 GHST |
0.8773 EUR |
0.8750 EUR |
0.9001 EUR |
0.8913 EUR |
| 2024-01-20 |
0.8762 EUR |
15,941.8493 GHST |
0.8737 EUR |
0.8693 EUR |
0.8804 EUR |
0.8769 EUR |
| 2024-01-19 |
0.8918 EUR |
32,430.4055 GHST |
0.9222 EUR |
0.8618 EUR |
0.9222 EUR |
0.8778 EUR |
| 2024-01-18 |
0.9334 EUR |
63,317.6790 GHST |
0.9455 EUR |
0.9123 EUR |
0.9472 EUR |
0.9242 EUR |
| 2024-01-17 |
0.9651 EUR |
25,870.5813 GHST |
0.9780 EUR |
0.9430 EUR |
0.9780 EUR |
0.9437 EUR |
| 2024-01-16 |
0.9790 EUR |
39,435.8309 GHST |
0.9555 EUR |
0.9555 EUR |
1.0050 EUR |
0.9789 EUR |
| 2024-01-15 |
0.9592 EUR |
62,082.1501 GHST |
0.9379 EUR |
0.9349 EUR |
0.9822 EUR |
0.9519 EUR |
| 2024-01-14 |
0.9690 EUR |
90,058.2737 GHST |
0.9739 EUR |
0.9257 EUR |
1.0198 EUR |
0.9356 EUR |
| 2024-01-13 |
0.9901 EUR |
415,584.0265 GHST |
0.8987 EUR |
0.8876 EUR |
1.0353 EUR |
0.9841 EUR |
| 2024-01-12 |
0.9012 EUR |
151,166.8503 GHST |
0.9288 EUR |
0.8494 EUR |
0.9600 EUR |
0.8982 EUR |
| 2024-01-11 |
0.9263 EUR |
32,496.8122 GHST |
0.9013 EUR |
0.8969 EUR |
0.9553 EUR |
0.9200 EUR |
| 2024-01-10 |
0.9027 EUR |
124,229.5346 GHST |
0.8647 EUR |
0.8255 EUR |
0.9264 EUR |
0.9098 EUR |
| 2024-01-09 |
0.8610 EUR |
24,221.2824 GHST |
0.8930 EUR |
0.8474 EUR |
0.8933 EUR |
0.8667 EUR |
| 2024-01-08 |
0.8816 EUR |
22,354.7366 GHST |
0.8800 EUR |
0.8428 EUR |
0.9054 EUR |
0.8974 EUR |
| 2024-01-07 |
0.9081 EUR |
9,153.9795 GHST |
0.9200 EUR |
0.8812 EUR |
0.9383 EUR |
0.8842 EUR |
| 2024-01-06 |
0.9170 EUR |
13,840.7736 GHST |
0.9472 EUR |
0.8984 EUR |
0.9472 EUR |
0.9187 EUR |
| 2024-01-05 |
0.9502 EUR |
87,516.5525 GHST |
1.0101 EUR |
0.9252 EUR |
1.0101 EUR |
0.9411 EUR |
| 2024-01-04 |
1.0079 EUR |
65,586.8110 GHST |
1.0100 EUR |
0.9800 EUR |
1.0567 EUR |
1.0071 EUR |
| 2024-01-03 |
1.0629 EUR |
872,602.0517 GHST |
0.9753 EUR |
0.9180 EUR |
1.1679 EUR |
1.0114 EUR |
| 2024-01-02 |
1.0136 EUR |
326,884.2536 GHST |
0.9231 EUR |
0.9192 EUR |
1.0796 EUR |
0.9708 EUR |
| 2024-01-01 |
0.9029 EUR |
45,551.7569 GHST |
0.8925 EUR |
0.8749 EUR |
0.9381 EUR |
0.9193 EUR |
| 2023-12-31 |
0.9451 EUR |
147,887.8803 GHST |
0.9061 EUR |
0.8812 EUR |
0.9949 EUR |
0.8869 EUR |
| 2023-12-30 |
0.8924 EUR |
88,666.1054 GHST |
0.9182 EUR |
0.8559 EUR |
0.9318 EUR |
0.9073 EUR |
| 2023-12-29 |
0.9388 EUR |
1,214,229.5578 GHST |
0.8811 EUR |
0.8271 EUR |
1.0056 EUR |
0.9401 EUR |
| 2023-12-28 |
0.8768 EUR |
27,722.0843 GHST |
0.8870 EUR |
0.8492 EUR |
0.8987 EUR |
0.8734 EUR |
| 2023-12-27 |
0.8844 EUR |
48,235.2908 GHST |
0.9196 EUR |
0.8731 EUR |
0.9289 EUR |
0.8834 EUR |
| 2023-12-26 |
0.8949 EUR |
45,873.9435 GHST |
0.8863 EUR |
0.8663 EUR |
0.9348 EUR |
0.9247 EUR |
| 2023-12-25 |
0.8848 EUR |
76,151.6287 GHST |
0.8415 EUR |
0.8391 EUR |
0.9135 EUR |
0.8843 EUR |
| 2023-12-24 |
0.8532 EUR |
65,716.7556 GHST |
0.8528 EUR |
0.8281 EUR |
0.8724 EUR |
0.8418 EUR |
| 2023-12-23 |
0.8394 EUR |
8,288.7389 GHST |
0.8366 EUR |
0.8220 EUR |
0.8576 EUR |
0.8499 EUR |
| 2023-12-22 |
0.8334 EUR |
2,799.1396 GHST |
0.8344 EUR |
0.8283 EUR |
0.8402 EUR |
0.8348 EUR |
| 2023-12-21 |
0.8255 EUR |
10,199.9304 GHST |
0.8165 EUR |
0.8140 EUR |
0.8318 EUR |
0.8278 EUR |
| 2023-12-20 |
0.8202 EUR |
11,321.5163 GHST |
0.8050 EUR |
0.7999 EUR |
0.8379 EUR |
0.8175 EUR |
| 2023-12-19 |
0.8052 EUR |
15,153.2639 GHST |
0.8042 EUR |
0.7963 EUR |
0.8300 EUR |
0.8037 EUR |
| 2023-12-18 |
0.7921 EUR |
25,627.1061 GHST |
0.8357 EUR |
0.7700 EUR |
0.8357 EUR |
0.8040 EUR |
| 2023-12-17 |
0.8492 EUR |
16,806.1003 GHST |
0.8492 EUR |
0.8300 EUR |
0.8633 EUR |
0.8426 EUR |
| 2023-12-16 |
0.8708 EUR |
94,629.4819 GHST |
0.8039 EUR |
0.8005 EUR |
0.8947 EUR |
0.8553 EUR |
| 2023-12-15 |
0.8338 EUR |
10,242.4886 GHST |
0.8356 EUR |
0.8120 EUR |
0.8458 EUR |
0.8204 EUR |
| 2023-12-14 |
0.8439 EUR |
19,557.4791 GHST |
0.8562 EUR |
0.8252 EUR |
0.8595 EUR |
0.8389 EUR |
| 2023-12-13 |
0.8351 EUR |
15,424.8784 GHST |
0.8423 EUR |
0.8186 EUR |
0.8578 EUR |
0.8526 EUR |
| 2023-12-12 |
0.8525 EUR |
17,160.0389 GHST |
0.8724 EUR |
0.8300 EUR |
0.8772 EUR |
0.8392 EUR |
| 2023-12-11 |
0.8804 EUR |
21,867.3035 GHST |
0.9196 EUR |
0.8550 EUR |
0.9196 EUR |
0.8624 EUR |
| 2023-12-10 |
0.9204 EUR |
38,404.4044 GHST |
0.9225 EUR |
0.9098 EUR |
0.9385 EUR |
0.9159 EUR |