Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-30 |
1.8082 EUR |
11,332.4736 GHST |
1.8330 EUR |
1.7904 EUR |
1.8339 EUR |
1.7979 EUR |
| 2022-01-29 |
1.8044 EUR |
22,459.3397 GHST |
1.7938 EUR |
1.7872 EUR |
1.8350 EUR |
1.8297 EUR |
| 2022-01-28 |
1.7862 EUR |
21,707.3230 GHST |
1.7916 EUR |
1.7702 EUR |
1.7985 EUR |
1.7914 EUR |
| 2022-01-27 |
1.7908 EUR |
26,324.3549 GHST |
1.7820 EUR |
1.7700 EUR |
1.8182 EUR |
1.7813 EUR |
| 2022-01-26 |
1.7871 EUR |
35,495.9377 GHST |
1.7931 EUR |
1.7667 EUR |
1.8126 EUR |
1.7788 EUR |
| 2022-01-25 |
1.7725 EUR |
48,826.5512 GHST |
1.7705 EUR |
1.7566 EUR |
1.7888 EUR |
1.7781 EUR |
| 2022-01-24 |
1.7849 EUR |
58,521.2456 GHST |
1.8207 EUR |
1.7559 EUR |
1.8282 EUR |
1.7717 EUR |
| 2022-01-23 |
1.8181 EUR |
33,112.4475 GHST |
1.8100 EUR |
1.7991 EUR |
1.8371 EUR |
1.8023 EUR |
| 2022-01-22 |
1.9361 EUR |
364,137.6704 GHST |
1.8460 EUR |
1.7849 EUR |
2.3533 EUR |
1.8069 EUR |
| 2022-01-21 |
1.8560 EUR |
96,036.8569 GHST |
1.8604 EUR |
1.8214 EUR |
1.9213 EUR |
1.8380 EUR |
| 2022-01-20 |
1.8860 EUR |
18,455.6988 GHST |
1.8811 EUR |
1.8677 EUR |
1.9000 EUR |
1.8716 EUR |
| 2022-01-19 |
1.9047 EUR |
20,559.6121 GHST |
1.9337 EUR |
1.8819 EUR |
1.9470 EUR |
1.8881 EUR |
| 2022-01-18 |
1.9061 EUR |
41,813.0588 GHST |
1.8902 EUR |
1.8893 EUR |
1.9443 EUR |
1.9397 EUR |
| 2022-01-17 |
1.8938 EUR |
22,580.3906 GHST |
1.9064 EUR |
1.8671 EUR |
1.9199 EUR |
1.8970 EUR |
| 2022-01-16 |
1.9158 EUR |
45,634.2078 GHST |
1.9221 EUR |
1.9011 EUR |
1.9343 EUR |
1.9076 EUR |
| 2022-01-15 |
1.9471 EUR |
23,095.7122 GHST |
1.9223 EUR |
1.9195 EUR |
1.9680 EUR |
1.9348 EUR |
| 2022-01-14 |
1.9171 EUR |
44,214.3541 GHST |
1.8884 EUR |
1.8884 EUR |
1.9349 EUR |
1.9281 EUR |
| 2022-01-13 |
1.8978 EUR |
40,157.8021 GHST |
1.9038 EUR |
1.8827 EUR |
1.9252 EUR |
1.8919 EUR |
| 2022-01-12 |
1.8866 EUR |
63,801.0697 GHST |
1.8987 EUR |
1.8594 EUR |
1.9249 EUR |
1.8945 EUR |
| 2022-01-11 |
1.8928 EUR |
26,429.7593 GHST |
1.8963 EUR |
1.8672 EUR |
1.9181 EUR |
1.8918 EUR |
| 2022-01-10 |
1.8841 EUR |
24,761.7029 GHST |
1.8743 EUR |
1.8623 EUR |
1.9052 EUR |
1.8842 EUR |
| 2022-01-09 |
1.8862 EUR |
49,938.4075 GHST |
1.8773 EUR |
1.8676 EUR |
1.9140 EUR |
1.8899 EUR |
| 2022-01-08 |
1.8827 EUR |
39,952.5392 GHST |
1.8668 EUR |
1.8659 EUR |
1.8982 EUR |
1.8881 EUR |
| 2022-01-07 |
1.9077 EUR |
41,183.6381 GHST |
1.9627 EUR |
1.8658 EUR |
1.9631 EUR |
1.8685 EUR |
| 2022-01-06 |
1.9732 EUR |
42,980.9677 GHST |
1.9979 EUR |
1.9505 EUR |
1.9979 EUR |
1.9659 EUR |
| 2022-01-05 |
2.0081 EUR |
69,710.8698 GHST |
2.0046 EUR |
1.9795 EUR |
2.0331 EUR |
2.0061 EUR |
| 2022-01-04 |
2.0152 EUR |
42,869.5656 GHST |
2.0084 EUR |
2.0047 EUR |
2.0333 EUR |
2.0136 EUR |
| 2022-01-03 |
2.0252 EUR |
24,231.8244 GHST |
2.0287 EUR |
2.0028 EUR |
2.0488 EUR |
2.0084 EUR |
| 2022-01-02 |
2.0424 EUR |
28,633.8782 GHST |
2.0474 EUR |
2.0227 EUR |
2.0676 EUR |
2.0367 EUR |
| 2022-01-01 |
2.0381 EUR |
17,288.8895 GHST |
2.0145 EUR |
2.0141 EUR |
2.0568 EUR |
2.0420 EUR |
| 2021-12-31 |
2.0354 EUR |
45,100.0812 GHST |
2.0630 EUR |
2.0085 EUR |
2.0844 EUR |
2.0089 EUR |
| 2021-12-30 |
2.0408 EUR |
32,110.9728 GHST |
2.0368 EUR |
2.0252 EUR |
2.0650 EUR |
2.0531 EUR |
| 2021-12-29 |
2.0647 EUR |
34,007.6206 GHST |
2.0816 EUR |
2.0274 EUR |
2.0986 EUR |
2.0287 EUR |
| 2021-12-28 |
2.0968 EUR |
53,752.7850 GHST |
2.1119 EUR |
2.0407 EUR |
2.1427 EUR |
2.0853 EUR |
| 2021-12-27 |
2.1338 EUR |
48,416.5717 GHST |
2.1374 EUR |
2.1146 EUR |
2.1537 EUR |
2.1196 EUR |
| 2021-12-26 |
2.1276 EUR |
42,257.4062 GHST |
2.1163 EUR |
2.0928 EUR |
2.1471 EUR |
2.1373 EUR |
| 2021-12-25 |
2.1029 EUR |
34,904.7709 GHST |
2.1016 EUR |
2.0870 EUR |
2.1231 EUR |
2.1225 EUR |
| 2021-12-24 |
2.1233 EUR |
69,845.5479 GHST |
2.1416 EUR |
2.1000 EUR |
2.1543 EUR |
2.1052 EUR |
| 2021-12-23 |
2.1261 EUR |
83,636.8889 GHST |
2.1022 EUR |
2.0864 EUR |
2.1495 EUR |
2.1460 EUR |
| 2021-12-22 |
2.1087 EUR |
64,291.3902 GHST |
2.1230 EUR |
2.0871 EUR |
2.1296 EUR |
2.1067 EUR |
| 2021-12-21 |
2.1193 EUR |
40,675.5919 GHST |
2.1006 EUR |
2.0840 EUR |
2.1355 EUR |
2.1156 EUR |
| 2021-12-20 |
2.0869 EUR |
49,706.7696 GHST |
2.0784 EUR |
2.0670 EUR |
2.1313 EUR |
2.0925 EUR |
| 2021-12-19 |
2.1010 EUR |
15,847.8031 GHST |
2.1299 EUR |
2.0793 EUR |
2.1447 EUR |
2.0867 EUR |
| 2021-12-18 |
2.1378 EUR |
68,385.3122 GHST |
2.1294 EUR |
2.1137 EUR |
2.1676 EUR |
2.1294 EUR |
| 2021-12-17 |
2.1030 EUR |
85,906.1794 GHST |
2.1056 EUR |
2.0638 EUR |
2.1392 EUR |
2.1271 EUR |
| 2021-12-16 |
2.1169 EUR |
88,942.9374 GHST |
2.1293 EUR |
2.0927 EUR |
2.3500 EUR |
2.1233 EUR |
| 2021-12-15 |
2.0621 EUR |
86,627.8778 GHST |
2.0911 EUR |
1.9012 EUR |
2.1116 EUR |
2.1052 EUR |
| 2021-12-14 |
2.0701 EUR |
18,914.3590 GHST |
2.0749 EUR |
2.0110 EUR |
2.0919 EUR |
2.0836 EUR |
| 2021-12-13 |
2.0794 EUR |
44,623.1711 GHST |
2.1484 EUR |
2.0120 EUR |
2.1484 EUR |
2.0669 EUR |
| 2021-12-12 |
2.1370 EUR |
20,138.4357 GHST |
2.1306 EUR |
2.1081 EUR |
2.1613 EUR |
2.1485 EUR |