Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |