Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
0.8957 EUR |
76,543.5892 GHST |
0.8815 EUR |
0.8810 EUR |
0.9479 EUR |
0.9001 EUR |
| 2024-02-08 |
0.8681 EUR |
18,615.7632 GHST |
0.8592 EUR |
0.8528 EUR |
0.8771 EUR |
0.8771 EUR |
| 2024-02-07 |
0.8531 EUR |
41,687.6528 GHST |
0.8420 EUR |
0.8345 EUR |
0.8625 EUR |
0.8567 EUR |
| 2024-02-06 |
0.8332 EUR |
5,705.6236 GHST |
0.8420 EUR |
0.8081 EUR |
0.8479 EUR |
0.8394 EUR |
| 2024-02-05 |
0.8361 EUR |
22,501.8633 GHST |
0.8244 EUR |
0.8081 EUR |
0.8478 EUR |
0.8339 EUR |
| 2024-02-04 |
0.8298 EUR |
13,097.5320 GHST |
0.8235 EUR |
0.8200 EUR |
0.8439 EUR |
0.8212 EUR |
| 2024-02-03 |
0.8364 EUR |
23,057.9776 GHST |
0.8412 EUR |
0.8231 EUR |
0.8482 EUR |
0.8231 EUR |
| 2024-02-02 |
0.8369 EUR |
9,165.7769 GHST |
0.8471 EUR |
0.8300 EUR |
0.8471 EUR |
0.8389 EUR |
| 2024-02-01 |
0.8540 EUR |
19,518.0147 GHST |
0.8618 EUR |
0.8417 EUR |
0.8652 EUR |
0.8494 EUR |
| 2024-01-31 |
0.9039 EUR |
213,594.2725 GHST |
0.8961 EUR |
0.8600 EUR |
0.9425 EUR |
0.8635 EUR |
| 2024-01-30 |
0.9408 EUR |
754,145.5348 GHST |
0.8634 EUR |
0.8581 EUR |
0.9992 EUR |
0.9151 EUR |
| 2024-01-29 |
0.8527 EUR |
14,141.9885 GHST |
0.8462 EUR |
0.8434 EUR |
0.8638 EUR |
0.8607 EUR |
| 2024-01-28 |
0.8549 EUR |
38,536.2736 GHST |
0.8727 EUR |
0.8441 EUR |
0.8727 EUR |
0.8492 EUR |
| 2024-01-27 |
0.8596 EUR |
17,422.1044 GHST |
0.8496 EUR |
0.8419 EUR |
0.8752 EUR |
0.8688 EUR |
| 2024-01-26 |
0.8328 EUR |
42,049.1507 GHST |
0.8280 EUR |
0.8246 EUR |
0.8496 EUR |
0.8496 EUR |
| 2024-01-25 |
0.8212 EUR |
17,779.5387 GHST |
0.8364 EUR |
0.8091 EUR |
0.8364 EUR |
0.8309 EUR |
| 2024-01-24 |
0.8316 EUR |
200,130.5666 GHST |
0.8581 EUR |
0.8067 EUR |
0.8628 EUR |
0.8293 EUR |
| 2024-01-23 |
0.9031 EUR |
634,862.2984 GHST |
0.8532 EUR |
0.8445 EUR |
0.9669 EUR |
0.8527 EUR |
| 2024-01-22 |
0.8629 EUR |
43,765.6562 GHST |
0.8858 EUR |
0.8471 EUR |
0.8879 EUR |
0.8550 EUR |
| 2024-01-21 |
0.8857 EUR |
5,589.9316 GHST |
0.8773 EUR |
0.8750 EUR |
0.9001 EUR |
0.8913 EUR |
| 2024-01-20 |
0.8762 EUR |
15,941.8493 GHST |
0.8737 EUR |
0.8693 EUR |
0.8804 EUR |
0.8769 EUR |
| 2024-01-19 |
0.8918 EUR |
32,430.4055 GHST |
0.9222 EUR |
0.8618 EUR |
0.9222 EUR |
0.8778 EUR |
| 2024-01-18 |
0.9334 EUR |
63,317.6790 GHST |
0.9455 EUR |
0.9123 EUR |
0.9472 EUR |
0.9242 EUR |
| 2024-01-17 |
0.9651 EUR |
25,870.5813 GHST |
0.9780 EUR |
0.9430 EUR |
0.9780 EUR |
0.9437 EUR |
| 2024-01-16 |
0.9790 EUR |
39,435.8309 GHST |
0.9555 EUR |
0.9555 EUR |
1.0050 EUR |
0.9789 EUR |
| 2024-01-15 |
0.9592 EUR |
62,082.1501 GHST |
0.9379 EUR |
0.9349 EUR |
0.9822 EUR |
0.9519 EUR |
| 2024-01-14 |
0.9690 EUR |
90,058.2737 GHST |
0.9739 EUR |
0.9257 EUR |
1.0198 EUR |
0.9356 EUR |
| 2024-01-13 |
0.9901 EUR |
415,584.0265 GHST |
0.8987 EUR |
0.8876 EUR |
1.0353 EUR |
0.9841 EUR |
| 2024-01-12 |
0.9012 EUR |
151,166.8503 GHST |
0.9288 EUR |
0.8494 EUR |
0.9600 EUR |
0.8982 EUR |
| 2024-01-11 |
0.9263 EUR |
32,496.8122 GHST |
0.9013 EUR |
0.8969 EUR |
0.9553 EUR |
0.9200 EUR |
| 2024-01-10 |
0.9027 EUR |
124,229.5346 GHST |
0.8647 EUR |
0.8255 EUR |
0.9264 EUR |
0.9098 EUR |
| 2024-01-09 |
0.8610 EUR |
24,221.2824 GHST |
0.8930 EUR |
0.8474 EUR |
0.8933 EUR |
0.8667 EUR |
| 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 |