Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-20 |
0.7425 EUR |
4,990.6533 GHST |
0.7320 EUR |
0.7320 EUR |
0.7470 EUR |
0.7372 EUR |
| 2023-10-19 |
0.7403 EUR |
6,177.7732 GHST |
0.7455 EUR |
0.7320 EUR |
0.7500 EUR |
0.7320 EUR |
| 2023-10-18 |
0.7537 EUR |
29,169.5298 GHST |
0.7414 EUR |
0.7360 EUR |
0.7681 EUR |
0.7383 EUR |
| 2023-10-17 |
0.7423 EUR |
377.1522 GHST |
0.7398 EUR |
0.7343 EUR |
0.7475 EUR |
0.7388 EUR |
| 2023-10-16 |
0.7427 EUR |
4,884.7755 GHST |
0.7378 EUR |
0.7293 EUR |
0.7467 EUR |
0.7366 EUR |
| 2023-10-15 |
0.7358 EUR |
2,122.4968 GHST |
0.7309 EUR |
0.7291 EUR |
0.7407 EUR |
0.7406 EUR |
| 2023-10-14 |
0.7271 EUR |
3,084.7331 GHST |
0.7224 EUR |
0.7151 EUR |
0.7316 EUR |
0.7225 EUR |
| 2023-10-13 |
0.7198 EUR |
3,558.5345 GHST |
0.7106 EUR |
0.7098 EUR |
0.7258 EUR |
0.7179 EUR |
| 2023-10-12 |
0.7085 EUR |
2,704.0608 GHST |
0.7071 EUR |
0.7038 EUR |
0.7125 EUR |
0.7076 EUR |
| 2023-10-11 |
0.7092 EUR |
733.9300 GHST |
0.7124 EUR |
0.7049 EUR |
0.7130 EUR |
0.7060 EUR |
| 2023-10-10 |
0.7195 EUR |
8,408.3397 GHST |
0.7223 EUR |
0.7079 EUR |
0.7235 EUR |
0.7107 EUR |
| 2023-10-09 |
0.7293 EUR |
1,834.4475 GHST |
0.7420 EUR |
0.7205 EUR |
0.7420 EUR |
0.7270 EUR |
| 2023-10-08 |
0.7399 EUR |
836.8290 GHST |
0.7354 EUR |
0.7334 EUR |
0.7414 EUR |
0.7414 EUR |
| 2023-10-07 |
0.7356 EUR |
1,001.1365 GHST |
0.7336 EUR |
0.7288 EUR |
0.7447 EUR |
0.7303 EUR |
| 2023-10-06 |
0.7406 EUR |
3,563.5445 GHST |
0.7294 EUR |
0.7294 EUR |
0.7451 EUR |
0.7322 EUR |
| 2023-10-05 |
0.7400 EUR |
697.7716 GHST |
0.7462 EUR |
0.7260 EUR |
0.7497 EUR |
0.7309 EUR |
| 2023-10-04 |
0.7470 EUR |
6.6803 GHST |
0.7466 EUR |
0.7466 EUR |
0.7466 EUR |
0.7466 EUR |
| 2023-10-03 |
0.7557 EUR |
7,483.0272 GHST |
0.7574 EUR |
0.7476 EUR |
0.7628 EUR |
0.7517 EUR |
| 2023-10-02 |
0.7599 EUR |
7,562.2111 GHST |
0.7627 EUR |
0.7532 EUR |
0.7669 EUR |
0.7601 EUR |
| 2023-10-01 |
0.7588 EUR |
10,028.6000 GHST |
0.7537 EUR |
0.7512 EUR |
0.7639 EUR |
0.7576 EUR |