Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
1.7162 EUR |
14,624.1004 GHST |
1.6970 EUR |
1.6600 EUR |
1.6970 EUR |
1.6640 EUR |
| 2024-05-06 |
1.7196 EUR |
48,628.3187 GHST |
1.7259 EUR |
1.6737 EUR |
1.7804 EUR |
1.6819 EUR |
| 2024-05-05 |
1.7045 EUR |
58,959.6302 GHST |
1.7145 EUR |
1.6669 EUR |
1.7485 EUR |
1.7111 EUR |
| 2024-05-04 |
1.7339 EUR |
88,639.9218 GHST |
1.7136 EUR |
1.7113 EUR |
1.7740 EUR |
1.7278 EUR |
| 2024-05-03 |
1.6907 EUR |
79,360.5138 GHST |
1.6490 EUR |
1.6374 EUR |
1.7394 EUR |
1.7219 EUR |
| 2024-05-02 |
1.6195 EUR |
99,387.5135 GHST |
1.6054 EUR |
1.5630 EUR |
1.6810 EUR |
1.6421 EUR |
| 2024-05-01 |
1.5518 EUR |
108,890.5327 GHST |
1.5882 EUR |
1.4739 EUR |
1.6107 EUR |
1.5979 EUR |
| 2024-04-30 |
1.6253 EUR |
452,149.0840 GHST |
1.7346 EUR |
1.5243 EUR |
1.7724 EUR |
1.5870 EUR |
| 2024-04-29 |
1.8345 EUR |
1,435,337.6486 GHST |
1.6030 EUR |
1.5509 EUR |
1.9770 EUR |
1.7561 EUR |
| 2024-04-28 |
1.6307 EUR |
107,751.7063 GHST |
1.6813 EUR |
1.5893 EUR |
1.7000 EUR |
1.5995 EUR |
| 2024-04-27 |
1.6489 EUR |
38,537.6910 GHST |
1.6457 EUR |
1.6053 EUR |
1.6871 EUR |
1.6824 EUR |
| 2024-04-26 |
1.6760 EUR |
29,883.2517 GHST |
1.7200 EUR |
1.6516 EUR |
1.7321 EUR |
1.6550 EUR |
| 2024-04-25 |
1.6930 EUR |
76,412.6686 GHST |
1.7123 EUR |
1.6504 EUR |
1.7309 EUR |
1.7082 EUR |
| 2024-04-24 |
1.8091 EUR |
173,553.7203 GHST |
1.8014 EUR |
1.6961 EUR |
1.9000 EUR |
1.7200 EUR |
| 2024-04-23 |
1.8473 EUR |
171,843.9834 GHST |
1.9175 EUR |
1.8000 EUR |
1.9391 EUR |
1.8000 EUR |
| 2024-04-22 |
1.9587 EUR |
149,547.3129 GHST |
2.0252 EUR |
1.8900 EUR |
2.0472 EUR |
1.9220 EUR |
| 2024-04-21 |
1.9551 EUR |
297,891.7062 GHST |
1.9406 EUR |
1.8717 EUR |
2.0870 EUR |
1.9829 EUR |
| 2024-04-20 |
1.8841 EUR |
321,641.9702 GHST |
1.8545 EUR |
1.8350 EUR |
1.9554 EUR |
1.9259 EUR |
| 2024-04-19 |
1.9106 EUR |
657,021.7254 GHST |
1.8953 EUR |
1.7624 EUR |
2.0032 EUR |
1.8403 EUR |
| 2024-04-18 |
1.9855 EUR |
1,709,002.2039 GHST |
1.8555 EUR |
1.7800 EUR |
2.1830 EUR |
1.8915 EUR |
| 2024-04-17 |
1.9989 EUR |
2,798,428.6351 GHST |
1.6110 EUR |
1.5775 EUR |
2.2926 EUR |
1.8526 EUR |
| 2024-04-16 |
1.5818 EUR |
58,813.1234 GHST |
1.6295 EUR |
1.5074 EUR |
1.6533 EUR |
1.6344 EUR |
| 2024-04-15 |
1.7447 EUR |
168,528.5355 GHST |
1.7468 EUR |
1.6024 EUR |
1.8774 EUR |
1.6418 EUR |
| 2024-04-14 |
1.7100 EUR |
198,870.0490 GHST |
1.6476 EUR |
1.5500 EUR |
1.8171 EUR |
1.7583 EUR |
| 2024-04-13 |
1.9308 EUR |
226,140.5742 GHST |
1.9444 EUR |
1.5735 EUR |
2.2142 EUR |
1.6408 EUR |
| 2024-04-12 |
2.1050 EUR |
195,801.4463 GHST |
2.2677 EUR |
1.8896 EUR |
2.3003 EUR |
1.9734 EUR |
| 2024-04-11 |
2.4139 EUR |
282,297.6820 GHST |
2.3460 EUR |
2.2296 EUR |
2.5878 EUR |
2.2591 EUR |
| 2024-04-10 |
2.3211 EUR |
327,620.4492 GHST |
2.3425 EUR |
2.2263 EUR |
2.4200 EUR |
2.3459 EUR |
| 2024-04-09 |
2.4898 EUR |
589,700.1771 GHST |
2.7268 EUR |
2.3481 EUR |
2.7800 EUR |
2.3805 EUR |
| 2024-04-08 |
2.7496 EUR |
188,757.2279 GHST |
2.7262 EUR |
2.6932 EUR |
2.8265 EUR |
2.7236 EUR |
| 2024-04-07 |
2.7928 EUR |
314,050.0747 GHST |
2.7378 EUR |
2.6763 EUR |
2.9453 EUR |
2.7004 EUR |
| 2024-04-06 |
2.7923 EUR |
226,372.7966 GHST |
2.8716 EUR |
2.7320 EUR |
2.9055 EUR |
2.7385 EUR |
| 2024-04-05 |
2.8974 EUR |
887,941.4962 GHST |
2.9079 EUR |
2.6621 EUR |
3.2131 EUR |
2.8553 EUR |
| 2024-04-04 |
2.9577 EUR |
2,432,193.2125 GHST |
3.0692 EUR |
2.7275 EUR |
3.2431 EUR |
2.8749 EUR |
| 2024-04-03 |
2.9491 EUR |
3,364,417.6025 GHST |
2.5983 EUR |
2.3023 EUR |
3.4755 EUR |
2.9973 EUR |
| 2024-04-02 |
2.8185 EUR |
5,168,414.6913 GHST |
3.0015 EUR |
2.4950 EUR |
3.4336 EUR |
2.5905 EUR |
| 2024-04-01 |
2.8816 EUR |
8,712,890.3973 GHST |
1.7970 EUR |
1.7751 EUR |
3.6125 EUR |
3.0789 EUR |
| 2024-03-31 |
1.8684 EUR |
358,344.2068 GHST |
1.9507 EUR |
1.7801 EUR |
1.9883 EUR |
1.7998 EUR |
| 2024-03-30 |
1.9462 EUR |
3,598,600.8634 GHST |
1.6612 EUR |
1.5813 EUR |
2.2215 EUR |
1.9131 EUR |
| 2024-03-29 |
1.5045 EUR |
347,344.0125 GHST |
1.4285 EUR |
1.3693 EUR |
1.7324 EUR |
1.7324 EUR |
| 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 |