Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-11 |
2.1278 EUR |
13,605.9609 GHST |
2.1123 EUR |
2.1046 EUR |
2.1707 EUR |
2.1257 EUR |
| 2021-12-10 |
2.1526 EUR |
47,245.0088 GHST |
2.1517 EUR |
2.1071 EUR |
2.2005 EUR |
2.1256 EUR |
| 2021-12-09 |
2.1546 EUR |
37,198.0875 GHST |
2.1878 EUR |
2.1294 EUR |
2.1945 EUR |
2.1451 EUR |
| 2021-12-08 |
2.2117 EUR |
115,025.9692 GHST |
2.2112 EUR |
2.1701 EUR |
2.2505 EUR |
2.1935 EUR |
| 2021-12-07 |
2.2325 EUR |
187,790.8118 GHST |
2.2185 EUR |
2.1989 EUR |
2.2738 EUR |
2.2040 EUR |
| 2021-12-06 |
2.2158 EUR |
140,838.4107 GHST |
2.2503 EUR |
2.0129 EUR |
2.2770 EUR |
2.2132 EUR |
| 2021-12-05 |
2.2829 EUR |
111,001.9532 GHST |
2.2369 EUR |
2.1878 EUR |
2.3609 EUR |
2.2799 EUR |
| 2021-12-04 |
2.2905 EUR |
294,006.6015 GHST |
2.4076 EUR |
2.1879 EUR |
2.4076 EUR |
2.2834 EUR |
| 2021-12-03 |
2.4559 EUR |
101,401.0198 GHST |
2.5113 EUR |
2.3833 EUR |
2.5195 EUR |
2.4234 EUR |
| 2021-12-02 |
2.5400 EUR |
145,196.2996 GHST |
2.5538 EUR |
2.4804 EUR |
2.6439 EUR |
2.5273 EUR |
| 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 |