Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.9255 EUR |
35,176.0650 GHST |
0.9196 EUR |
0.9112 EUR |
0.9480 EUR |
0.9230 EUR |
| 2023-12-08 |
0.9213 EUR |
214,786.4966 GHST |
0.8769 EUR |
0.8769 EUR |
0.9551 EUR |
0.9142 EUR |
| 2023-12-07 |
0.8673 EUR |
36,134.1072 GHST |
0.8660 EUR |
0.8484 EUR |
0.8868 EUR |
0.8709 EUR |
| 2023-12-06 |
0.8770 EUR |
36,627.0976 GHST |
0.8763 EUR |
0.8600 EUR |
0.8943 EUR |
0.8611 EUR |
| 2023-12-05 |
0.8659 EUR |
136,813.4433 GHST |
0.8468 EUR |
0.8300 EUR |
0.8975 EUR |
0.8683 EUR |
| 2023-12-04 |
0.8259 EUR |
53,137.3992 GHST |
0.8123 EUR |
0.8107 EUR |
0.8452 EUR |
0.8385 EUR |
| 2023-12-03 |
0.8179 EUR |
88,863.1388 GHST |
0.8298 EUR |
0.8042 EUR |
0.8300 EUR |
0.8114 EUR |
| 2023-12-02 |
0.8280 EUR |
45,397.9529 GHST |
0.8099 EUR |
0.8084 EUR |
0.8386 EUR |
0.8315 EUR |
| 2023-12-01 |
0.8094 EUR |
75,198.5489 GHST |
0.7821 EUR |
0.7821 EUR |
0.8242 EUR |
0.8087 EUR |
| 2023-11-30 |
0.7727 EUR |
21,591.4816 GHST |
0.7584 EUR |
0.7552 EUR |
0.7842 EUR |
0.7842 EUR |
| 2023-11-29 |
0.7815 EUR |
47,741.5491 GHST |
0.7893 EUR |
0.7542 EUR |
0.8080 EUR |
0.7576 EUR |
| 2023-11-28 |
0.7802 EUR |
57,969.4005 GHST |
0.7941 EUR |
0.7600 EUR |
0.8014 EUR |
0.7872 EUR |
| 2023-11-27 |
0.8297 EUR |
557,156.2707 GHST |
0.8486 EUR |
0.7823 EUR |
0.8989 EUR |
0.7864 EUR |
| 2023-11-26 |
0.9684 EUR |
6,573,982.7663 GHST |
0.8062 EUR |
0.8008 EUR |
1.1600 EUR |
0.8496 EUR |
| 2023-11-25 |
0.7999 EUR |
34,759.0039 GHST |
0.7583 EUR |
0.7583 EUR |
0.8174 EUR |
0.8042 EUR |
| 2023-11-24 |
0.7596 EUR |
5,199.8504 GHST |
0.7542 EUR |
0.7509 EUR |
0.7659 EUR |
0.7625 EUR |
| 2023-11-23 |
0.7540 EUR |
24,810.7932 GHST |
0.7380 EUR |
0.7349 EUR |
0.7609 EUR |
0.7531 EUR |
| 2023-11-22 |
0.7285 EUR |
33,542.4192 GHST |
0.7040 EUR |
0.6957 EUR |
0.7358 EUR |
0.7307 EUR |
| 2023-11-21 |
0.7317 EUR |
15,006.5231 GHST |
0.7510 EUR |
0.7079 EUR |
0.7512 EUR |
0.7079 EUR |
| 2023-11-20 |
0.7581 EUR |
35,273.3529 GHST |
0.7545 EUR |
0.7493 EUR |
0.7646 EUR |
0.7566 EUR |
| 2023-11-19 |
0.7537 EUR |
12,258.9131 GHST |
0.7431 EUR |
0.7431 EUR |
0.7590 EUR |
0.7576 EUR |
| 2023-11-18 |
0.7476 EUR |
17,210.5084 GHST |
0.7580 EUR |
0.7400 EUR |
0.7612 EUR |
0.7463 EUR |
| 2023-11-17 |
0.7662 EUR |
29,587.9181 GHST |
0.7688 EUR |
0.7463 EUR |
0.7882 EUR |
0.7548 EUR |
| 2023-11-16 |
0.7857 EUR |
15,819.7624 GHST |
0.7997 EUR |
0.7536 EUR |
0.8036 EUR |
0.7688 EUR |
| 2023-11-15 |
0.7934 EUR |
58,648.7744 GHST |
0.7669 EUR |
0.7669 EUR |
0.8011 EUR |
0.7996 EUR |
| 2023-11-14 |
0.7904 EUR |
41,994.2153 GHST |
0.7904 EUR |
0.7556 EUR |
0.8062 EUR |
0.7643 EUR |
| 2023-11-13 |
0.8198 EUR |
16,754.1491 GHST |
0.8412 EUR |
0.7952 EUR |
0.8484 EUR |
0.7974 EUR |
| 2023-11-12 |
0.8303 EUR |
10,605.3855 GHST |
0.8181 EUR |
0.8112 EUR |
0.8500 EUR |
0.8356 EUR |
| 2023-11-11 |
0.8188 EUR |
12,714.0247 GHST |
0.8213 EUR |
0.8035 EUR |
0.8271 EUR |
0.8182 EUR |
| 2023-11-10 |
0.8026 EUR |
18,816.2829 GHST |
0.8197 EUR |
0.7919 EUR |
0.8214 EUR |
0.8175 EUR |
| 2023-11-09 |
0.8252 EUR |
15,336.7738 GHST |
0.8355 EUR |
0.7863 EUR |
0.8457 EUR |
0.8107 EUR |
| 2023-11-08 |
0.8235 EUR |
10,908.9765 GHST |
0.8157 EUR |
0.8132 EUR |
0.8367 EUR |
0.8283 EUR |
| 2023-11-07 |
0.8199 EUR |
7,132.5353 GHST |
0.8320 EUR |
0.7978 EUR |
0.8474 EUR |
0.8166 EUR |
| 2023-11-06 |
0.8314 EUR |
64,424.6135 GHST |
0.8019 EUR |
0.7986 EUR |
0.8571 EUR |
0.8390 EUR |
| 2023-11-05 |
0.7979 EUR |
7,847.3887 GHST |
0.7904 EUR |
0.7888 EUR |
0.8070 EUR |
0.7930 EUR |
| 2023-11-04 |
0.7889 EUR |
11,501.3500 GHST |
0.7737 EUR |
0.7693 EUR |
0.7991 EUR |
0.7927 EUR |
| 2023-11-03 |
0.7701 EUR |
10,011.7716 GHST |
0.7830 EUR |
0.7600 EUR |
0.7858 EUR |
0.7707 EUR |
| 2023-11-02 |
0.7968 EUR |
17,994.9029 GHST |
0.7954 EUR |
0.7780 EUR |
0.8108 EUR |
0.7919 EUR |
| 2023-11-01 |
0.7942 EUR |
13,595.1539 GHST |
0.8052 EUR |
0.7831 EUR |
0.8054 EUR |
0.7906 EUR |
| 2023-10-31 |
0.8105 EUR |
4,317.6087 GHST |
0.8278 EUR |
0.7946 EUR |
0.8278 EUR |
0.8123 EUR |
| 2023-10-30 |
0.8405 EUR |
15,410.7413 GHST |
0.8450 EUR |
0.8114 EUR |
0.8677 EUR |
0.8263 EUR |
| 2023-10-29 |
0.8206 EUR |
8,501.8256 GHST |
0.8047 EUR |
0.8021 EUR |
0.8448 EUR |
0.8307 EUR |
| 2023-10-28 |
0.7921 EUR |
5,502.7674 GHST |
0.7859 EUR |
0.7859 EUR |
0.8072 EUR |
0.7997 EUR |
| 2023-10-27 |
0.7805 EUR |
10,781.7221 GHST |
0.7952 EUR |
0.7747 EUR |
0.7952 EUR |
0.7819 EUR |
| 2023-10-26 |
0.7817 EUR |
14,424.7757 GHST |
0.7857 EUR |
0.7666 EUR |
0.7979 EUR |
0.7906 EUR |
| 2023-10-25 |
0.7725 EUR |
7,362.7767 GHST |
0.7633 EUR |
0.7633 EUR |
0.7861 EUR |
0.7828 EUR |
| 2023-10-24 |
0.7638 EUR |
11,633.1052 GHST |
0.7538 EUR |
0.7538 EUR |
0.7716 EUR |
0.7634 EUR |
| 2023-10-23 |
0.7486 EUR |
29,404.3261 GHST |
0.7571 EUR |
0.7388 EUR |
0.7609 EUR |
0.7537 EUR |
| 2023-10-22 |
0.7511 EUR |
537.7023 GHST |
0.7485 EUR |
0.7451 EUR |
0.7571 EUR |
0.7571 EUR |
| 2023-10-21 |
0.7442 EUR |
26,888.1315 GHST |
0.7399 EUR |
0.7252 EUR |
0.7557 EUR |
0.7450 EUR |