Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
2.5509 EUR |
128,684.6293 GHST |
2.5164 EUR |
2.5112 EUR |
2.5887 EUR |
2.5683 EUR |
| 2021-11-30 |
2.5461 EUR |
180,200.5350 GHST |
2.5536 EUR |
2.5080 EUR |
2.5861 EUR |
2.5206 EUR |
| 2021-11-29 |
2.5309 EUR |
156,406.9896 GHST |
2.5365 EUR |
2.4942 EUR |
2.5657 EUR |
2.5526 EUR |
| 2021-11-28 |
2.4713 EUR |
203,689.5688 GHST |
2.4867 EUR |
2.4150 EUR |
2.5454 EUR |
2.5330 EUR |
| 2021-11-27 |
2.5339 EUR |
169,645.2227 GHST |
2.5243 EUR |
2.4553 EUR |
2.6084 EUR |
2.5047 EUR |
| 2021-11-26 |
2.5341 EUR |
607,819.0111 GHST |
2.5656 EUR |
2.3608 EUR |
2.7140 EUR |
2.5212 EUR |
| 2021-11-25 |
2.6743 EUR |
1,389,411.4196 GHST |
2.5440 EUR |
2.4000 EUR |
2.9498 EUR |
2.5935 EUR |
| 2021-11-24 |
2.4294 EUR |
565,994.8779 GHST |
2.3494 EUR |
2.2778 EUR |
2.6235 EUR |
2.5400 EUR |
| 2021-11-23 |
2.3266 EUR |
224,193.1359 GHST |
2.2749 EUR |
2.2503 EUR |
2.4600 EUR |
2.3416 EUR |
| 2021-11-22 |
2.2810 EUR |
186,970.1203 GHST |
2.2807 EUR |
2.1949 EUR |
2.3778 EUR |
2.2764 EUR |
| 2021-11-21 |
2.4046 EUR |
603,687.6545 GHST |
2.4633 EUR |
2.2339 EUR |
2.5578 EUR |
2.2939 EUR |
| 2021-11-20 |
2.3506 EUR |
930,420.6368 GHST |
2.1619 EUR |
2.1257 EUR |
2.5639 EUR |
2.4438 EUR |
| 2021-11-19 |
2.1141 EUR |
305,475.1420 GHST |
2.0669 EUR |
2.0283 EUR |
2.1950 EUR |
2.1643 EUR |
| 2021-11-18 |
2.0177 EUR |
240,213.1677 GHST |
2.0172 EUR |
1.9463 EUR |
2.1769 EUR |
2.0348 EUR |
| 2021-11-17 |
1.9865 EUR |
157,856.2247 GHST |
1.9511 EUR |
1.9387 EUR |
2.0436 EUR |
2.0132 EUR |
| 2021-11-16 |
2.0479 EUR |
694,035.5250 GHST |
1.9050 EUR |
1.8856 EUR |
2.4542 EUR |
1.9510 EUR |
| 2021-11-15 |
1.9137 EUR |
93,948.5121 GHST |
1.9332 EUR |
1.8852 EUR |
1.9576 EUR |
1.9116 EUR |
| 2021-11-14 |
1.9314 EUR |
55,925.1858 GHST |
1.9413 EUR |
1.9122 EUR |
1.9671 EUR |
1.9225 EUR |
| 2021-11-13 |
1.9397 EUR |
136,527.8327 GHST |
1.8734 EUR |
1.8734 EUR |
1.9667 EUR |
1.9409 EUR |
| 2021-11-12 |
1.8869 EUR |
67,392.7158 GHST |
1.9059 EUR |
1.8609 EUR |
1.9443 EUR |
1.8702 EUR |
| 2021-11-11 |
1.9008 EUR |
138,077.1524 GHST |
1.8604 EUR |
1.8511 EUR |
1.9691 EUR |
1.9104 EUR |
| 2021-11-10 |
1.8660 EUR |
82,215.9789 GHST |
1.9014 EUR |
1.8413 EUR |
1.9018 EUR |
1.8601 EUR |
| 2021-11-09 |
1.8945 EUR |
74,332.0884 GHST |
1.8894 EUR |
1.8740 EUR |
1.9177 EUR |
1.9003 EUR |
| 2021-11-08 |
1.9071 EUR |
91,477.6415 GHST |
1.9299 EUR |
1.8800 EUR |
1.9526 EUR |
1.8937 EUR |
| 2021-11-07 |
1.9351 EUR |
100,259.3596 GHST |
1.9490 EUR |
1.9048 EUR |
1.9773 EUR |
1.9212 EUR |
| 2021-11-06 |
1.9631 EUR |
90,181.0406 GHST |
1.9582 EUR |
1.9379 EUR |
2.0276 EUR |
1.9428 EUR |
| 2021-11-05 |
1.9808 EUR |
132,691.8592 GHST |
1.9979 EUR |
1.9502 EUR |
2.0028 EUR |
1.9607 EUR |
| 2021-11-04 |
1.9959 EUR |
304,627.2872 GHST |
1.9707 EUR |
1.9252 EUR |
2.0854 EUR |
2.0462 EUR |
| 2021-11-03 |
1.9831 EUR |
246,504.8788 GHST |
2.0034 EUR |
1.9354 EUR |
2.0854 EUR |
1.9721 EUR |
| 2021-11-02 |
2.0163 EUR |
304,894.9903 GHST |
1.9812 EUR |
1.9601 EUR |
2.0841 EUR |
2.0099 EUR |
| 2021-11-01 |
2.0173 EUR |
283,424.7805 GHST |
2.0136 EUR |
1.9754 EUR |
2.0755 EUR |
1.9793 EUR |
| 2021-10-31 |
2.1822 EUR |
952,817.4817 GHST |
2.1466 EUR |
2.0101 EUR |
2.2900 EUR |
2.0474 EUR |
| 2021-10-30 |
2.1187 EUR |
873,040.9021 GHST |
2.0079 EUR |
1.9868 EUR |
2.4146 EUR |
2.1363 EUR |
| 2021-10-29 |
1.9655 EUR |
784,822.9022 GHST |
1.7668 EUR |
1.7568 EUR |
2.0571 EUR |
2.0152 EUR |
| 2021-10-28 |
1.8262 EUR |
257,884.0140 GHST |
1.8289 EUR |
1.7496 EUR |
1.8729 EUR |
1.7683 EUR |
| 2021-10-27 |
1.7848 EUR |
909,966.0864 GHST |
1.7234 EUR |
1.6870 EUR |
1.9900 EUR |
1.8322 EUR |
| 2021-10-26 |
1.6752 EUR |
237,769.6781 GHST |
1.6569 EUR |
1.6207 EUR |
1.7277 EUR |
1.7162 EUR |
| 2021-10-25 |
1.6225 EUR |
144,739.5653 GHST |
1.5898 EUR |
1.5845 EUR |
1.6660 EUR |
1.6579 EUR |
| 2021-10-24 |
1.5867 EUR |
92,843.4441 GHST |
1.5858 EUR |
1.5644 EUR |
1.6114 EUR |
1.5899 EUR |
| 2021-10-23 |
1.5783 EUR |
115,874.8826 GHST |
1.5460 EUR |
1.5449 EUR |
1.6110 EUR |
1.5842 EUR |
| 2021-10-22 |
1.5413 EUR |
79,505.1947 GHST |
1.5334 EUR |
1.5198 EUR |
1.5597 EUR |
1.5566 EUR |
| 2021-10-21 |
1.5356 EUR |
98,847.6488 GHST |
1.5311 EUR |
1.5154 EUR |
1.5665 EUR |
1.5351 EUR |
| 2021-10-20 |
1.5378 EUR |
117,295.8549 GHST |
1.5170 EUR |
1.5087 EUR |
1.5661 EUR |
1.5373 EUR |
| 2021-10-19 |
1.5381 EUR |
217,675.5558 GHST |
1.5696 EUR |
1.5065 EUR |
1.5774 EUR |
1.5105 EUR |
| 2021-10-18 |
1.7348 EUR |
1,115,918.3624 GHST |
1.4890 EUR |
1.4724 EUR |
2.3134 EUR |
1.5668 EUR |
| 2021-10-17 |
1.4840 EUR |
37,319.6723 GHST |
1.4726 EUR |
1.4598 EUR |
1.5067 EUR |
1.4918 EUR |
| 2021-10-16 |
1.4743 EUR |
39,789.8938 GHST |
1.4658 EUR |
1.4495 EUR |
1.5385 EUR |
1.4803 EUR |
| 2021-10-15 |
1.4525 EUR |
50,167.7407 GHST |
1.4343 EUR |
1.4190 EUR |
1.4812 EUR |
1.4666 EUR |
| 2021-10-14 |
1.4393 EUR |
18,133.4414 GHST |
1.4417 EUR |
1.4216 EUR |
1.4777 EUR |
1.4326 EUR |
| 2021-10-13 |
1.4269 EUR |
25,997.2415 GHST |
1.4130 EUR |
1.4034 EUR |
1.4455 EUR |
1.4318 EUR |