Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-25 |
0.4097 EUR |
7,155.8782 GHST |
0.4121 EUR |
0.3949 EUR |
0.4121 EUR |
0.3970 EUR |
| 2025-05-24 |
0.4204 EUR |
16,056.1016 GHST |
0.4279 EUR |
0.4088 EUR |
0.4290 EUR |
0.4229 EUR |
| 2025-05-23 |
0.4630 EUR |
4,769.0513 GHST |
0.4776 EUR |
0.4329 EUR |
0.4802 EUR |
0.4369 EUR |
| 2025-05-22 |
0.4698 EUR |
4,064.4079 GHST |
0.4630 EUR |
0.4563 EUR |
0.4835 EUR |
0.4643 EUR |
| 2025-05-21 |
0.4425 EUR |
2,244.8824 GHST |
0.4495 EUR |
0.4405 EUR |
0.4495 EUR |
0.4405 EUR |
| 2025-05-20 |
0.4418 EUR |
3,391.2437 GHST |
0.4525 EUR |
0.4283 EUR |
0.4525 EUR |
0.4450 EUR |
| 2025-05-19 |
0.4531 EUR |
1,167.0879 GHST |
0.4701 EUR |
0.4428 EUR |
0.4701 EUR |
0.4490 EUR |
| 2025-05-18 |
0.4797 EUR |
22,293.2796 GHST |
0.4728 EUR |
0.4552 EUR |
0.4844 EUR |
0.4552 EUR |
| 2025-05-17 |
0.4874 EUR |
9,575.7581 GHST |
0.4952 EUR |
0.4553 EUR |
0.4952 EUR |
0.4666 EUR |
| 2025-05-16 |
0.4957 EUR |
21,722.3038 GHST |
0.4812 EUR |
0.4812 EUR |
0.5044 EUR |
0.4910 EUR |
| 2025-05-15 |
0.5117 EUR |
12,574.2785 GHST |
0.5313 EUR |
0.4715 EUR |
0.5313 EUR |
0.4806 EUR |
| 2025-05-14 |
0.5437 EUR |
3,920.7117 GHST |
0.5492 EUR |
0.5111 EUR |
0.5492 EUR |
0.5111 EUR |
| 2025-05-13 |
0.5422 EUR |
126,259.1210 GHST |
0.5481 EUR |
0.5179 EUR |
0.5548 EUR |
0.5478 EUR |
| 2025-05-12 |
0.5375 EUR |
247,746.8840 GHST |
0.5268 EUR |
0.5173 EUR |
0.5630 EUR |
0.5453 EUR |
| 2025-05-11 |
0.5080 EUR |
96,055.6918 GHST |
0.4968 EUR |
0.4961 EUR |
0.5243 EUR |
0.5072 EUR |
| 2025-05-10 |
0.5014 EUR |
669,771.1678 GHST |
0.4775 EUR |
0.4739 EUR |
0.5275 EUR |
0.4993 EUR |
| 2025-05-09 |
0.4308 EUR |
9,389.3570 GHST |
0.4352 EUR |
0.4352 EUR |
0.4584 EUR |
0.4516 EUR |
| 2025-05-08 |
0.4215 EUR |
66,958.9678 GHST |
0.4065 EUR |
0.4061 EUR |
0.4344 EUR |
0.4344 EUR |
| 2025-05-07 |
0.3964 EUR |
34,261.7677 GHST |
0.3933 EUR |
0.3799 EUR |
0.4100 EUR |
0.3799 EUR |
| 2025-05-06 |
0.3957 EUR |
11,336.6619 GHST |
0.3932 EUR |
0.3763 EUR |
0.3978 EUR |
0.3763 EUR |
| 2025-05-05 |
0.3994 EUR |
6,623.9276 GHST |
0.4040 EUR |
0.3976 EUR |
0.4066 EUR |
0.4038 EUR |
| 2025-05-04 |
0.4177 EUR |
25,753.3390 GHST |
0.4219 EUR |
0.4077 EUR |
0.4304 EUR |
0.4077 EUR |
| 2025-05-03 |
0.4365 EUR |
8,488.1838 GHST |
0.4476 EUR |
0.4187 EUR |
0.4476 EUR |
0.4187 EUR |
| 2025-05-02 |
0.4512 EUR |
12,493.0025 GHST |
0.4575 EUR |
0.4446 EUR |
0.4585 EUR |
0.4504 EUR |
| 2025-05-01 |
0.4654 EUR |
66,885.1997 GHST |
0.4529 EUR |
0.4529 EUR |
0.4759 EUR |
0.4576 EUR |
| 2025-04-30 |
0.4408 EUR |
18,501.3932 GHST |
0.4444 EUR |
0.4350 EUR |
0.4606 EUR |
0.4394 EUR |
| 2025-04-29 |
0.4497 EUR |
10,019.0326 GHST |
0.4535 EUR |
0.4371 EUR |
0.4552 EUR |
0.4371 EUR |
| 2025-04-28 |
0.4447 EUR |
1,097.8385 GHST |
0.4409 EUR |
0.4367 EUR |
0.4509 EUR |
0.4418 EUR |
| 2025-04-27 |
0.4446 EUR |
15,458.5387 GHST |
0.4473 EUR |
0.4398 EUR |
0.4556 EUR |
0.4433 EUR |
| 2025-04-26 |
0.4690 EUR |
13,753.7201 GHST |
0.4686 EUR |
0.4610 EUR |
0.4720 EUR |
0.4639 EUR |
| 2025-04-25 |
0.4597 EUR |
86,977.9856 GHST |
0.4550 EUR |
0.4504 EUR |
0.4696 EUR |
0.4561 EUR |
| 2025-04-24 |
0.4423 EUR |
92,069.7414 GHST |
0.4422 EUR |
0.4330 EUR |
0.4540 EUR |
0.4413 EUR |
| 2025-04-23 |
0.4414 EUR |
187,180.6252 GHST |
0.4353 EUR |
0.4260 EUR |
0.4544 EUR |
0.4363 EUR |
| 2025-04-22 |
0.4175 EUR |
72,288.0473 GHST |
0.4132 EUR |
0.3976 EUR |
0.4320 EUR |
0.4300 EUR |
| 2025-04-21 |
0.4154 EUR |
57,735.2234 GHST |
0.4150 EUR |
0.4061 EUR |
0.4290 EUR |
0.4077 EUR |
| 2025-04-20 |
0.4164 EUR |
116,401.5318 GHST |
0.4000 EUR |
0.3969 EUR |
0.4283 EUR |
0.4169 EUR |
| 2025-04-19 |
0.3811 EUR |
112,908.7741 GHST |
0.3727 EUR |
0.3718 EUR |
0.3921 EUR |
0.3851 EUR |
| 2025-04-18 |
0.3543 EUR |
62,011.9047 GHST |
0.3521 EUR |
0.3521 EUR |
0.3582 EUR |
0.3521 EUR |
| 2025-04-17 |
0.3404 EUR |
4,028.3033 GHST |
0.3396 EUR |
0.3345 EUR |
0.3458 EUR |
0.3345 EUR |
| 2025-04-16 |
0.3431 EUR |
2,220.8780 GHST |
0.3490 EUR |
0.3380 EUR |
0.3490 EUR |
0.3393 EUR |
| 2025-04-15 |
0.3601 EUR |
7,450.5536 GHST |
0.3625 EUR |
0.3448 EUR |
0.3629 EUR |
0.3499 EUR |
| 2025-04-14 |
0.3640 EUR |
4,688.1702 GHST |
0.3570 EUR |
0.3485 EUR |
0.3666 EUR |
0.3629 EUR |
| 2025-04-13 |
0.3661 EUR |
25,214.9939 GHST |
0.3800 EUR |
0.3557 EUR |
0.3871 EUR |
0.3565 EUR |
| 2025-04-12 |
0.3834 EUR |
16,897.7149 GHST |
0.3754 EUR |
0.3754 EUR |
0.3930 EUR |
0.3908 EUR |
| 2025-04-11 |
0.3846 EUR |
29,126.0166 GHST |
0.3792 EUR |
0.3768 EUR |
0.3906 EUR |
0.3831 EUR |
| 2025-04-10 |
0.4051 EUR |
8,876.6664 GHST |
0.4119 EUR |
0.3666 EUR |
0.4119 EUR |
0.3771 EUR |
| 2025-04-09 |
0.3892 EUR |
51,196.8875 GHST |
0.3950 EUR |
0.3640 EUR |
0.4209 EUR |
0.4144 EUR |
| 2025-04-08 |
0.3926 EUR |
37,673.9392 GHST |
0.4114 EUR |
0.3821 EUR |
0.4137 EUR |
0.3875 EUR |
| 2025-04-07 |
0.4015 EUR |
157,269.5410 GHST |
0.4088 EUR |
0.3731 EUR |
0.4270 EUR |
0.4154 EUR |
| 2025-04-06 |
0.4430 EUR |
10,739.8398 GHST |
0.4551 EUR |
0.4212 EUR |
0.4551 EUR |
0.4212 EUR |