Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-28 |
0.2978 EUR |
2,058.1013 GHST |
0.2972 EUR |
0.2972 EUR |
0.3006 EUR |
0.2997 EUR |
| 2025-06-27 |
0.2999 EUR |
11,037.7297 GHST |
0.3018 EUR |
0.2996 EUR |
0.3031 EUR |
0.3031 EUR |
| 2025-06-26 |
0.2999 EUR |
23,891.5738 GHST |
0.3062 EUR |
0.2964 EUR |
0.3117 EUR |
0.3002 EUR |
| 2025-06-25 |
0.3119 EUR |
5,082.4691 GHST |
0.3111 EUR |
0.3103 EUR |
0.3130 EUR |
0.3105 EUR |
| 2025-06-24 |
0.3073 EUR |
1,606.8093 GHST |
0.3040 EUR |
0.3038 EUR |
0.3090 EUR |
0.3038 EUR |
| 2025-06-23 |
0.2849 EUR |
909.9559 GHST |
0.2832 EUR |
0.2817 EUR |
0.2929 EUR |
0.2887 EUR |
| 2025-06-22 |
0.3009 EUR |
2,468.8039 GHST |
0.2912 EUR |
0.2796 EUR |
0.2937 EUR |
0.2800 EUR |
| 2025-06-21 |
0.3100 EUR |
117,758.8641 GHST |
0.3066 EUR |
0.3005 EUR |
0.3216 EUR |
0.3005 EUR |
| 2025-06-20 |
0.3105 EUR |
660.9293 GHST |
0.3090 EUR |
0.3090 EUR |
0.3149 EUR |
0.3149 EUR |
| 2025-06-19 |
0.3101 EUR |
23,454.7515 GHST |
0.3147 EUR |
0.3070 EUR |
0.3168 EUR |
0.3107 EUR |
| 2025-06-18 |
0.3133 EUR |
339.6527 GHST |
0.3173 EUR |
0.3035 EUR |
0.3173 EUR |
0.3087 EUR |
| 2025-06-17 |
0.3239 EUR |
31,769.8196 GHST |
0.3257 EUR |
0.3105 EUR |
0.3294 EUR |
0.3168 EUR |
| 2025-06-16 |
0.3294 EUR |
1,087.3756 GHST |
0.3232 EUR |
0.3232 EUR |
0.3390 EUR |
0.3390 EUR |
| 2025-06-15 |
0.3224 EUR |
131,056.7467 GHST |
0.3266 EUR |
0.3146 EUR |
0.3280 EUR |
0.3240 EUR |
| 2025-06-14 |
0.3236 EUR |
5,405.9083 GHST |
0.3273 EUR |
0.3240 EUR |
0.3289 EUR |
0.3240 EUR |
| 2025-06-13 |
0.3163 EUR |
120,093.8938 GHST |
0.3268 EUR |
0.3035 EUR |
0.3268 EUR |
0.3146 EUR |
| 2025-06-12 |
0.3474 EUR |
13,676.6351 GHST |
0.3471 EUR |
0.3382 EUR |
0.3498 EUR |
0.3449 EUR |
| 2025-06-11 |
0.3818 EUR |
128,978.8835 GHST |
0.3744 EUR |
0.3659 EUR |
0.4192 EUR |
0.3689 EUR |
| 2025-06-10 |
0.3312 EUR |
610.0529 GHST |
0.3545 EUR |
0.3539 EUR |
0.3599 EUR |
0.3599 EUR |
| 2025-06-09 |
0.3303 EUR |
16,203.3630 GHST |
0.3356 EUR |
0.3297 EUR |
0.3477 EUR |
0.3477 EUR |
| 2025-06-08 |
0.3358 EUR |
32,128.5866 GHST |
0.3342 EUR |
0.3313 EUR |
0.3402 EUR |
0.3368 EUR |
| 2025-06-07 |
0.3408 EUR |
257,116.5041 GHST |
0.3275 EUR |
0.3275 EUR |
0.3488 EUR |
0.3363 EUR |
| 2025-06-06 |
0.3188 EUR |
122,332.3672 GHST |
0.3222 EUR |
0.3154 EUR |
0.3328 EUR |
0.3288 EUR |
| 2025-06-05 |
0.3527 EUR |
47,447.6142 GHST |
0.3589 EUR |
0.3180 EUR |
0.3604 EUR |
0.3209 EUR |
| 2025-06-04 |
0.3576 EUR |
43,861.0673 GHST |
0.3636 EUR |
0.3494 EUR |
0.3670 EUR |
0.3494 EUR |
| 2025-06-03 |
0.3529 EUR |
274,054.3032 GHST |
0.3660 EUR |
0.3295 EUR |
0.3736 EUR |
0.3605 EUR |
| 2025-06-02 |
0.3544 EUR |
24,636.9325 GHST |
0.3609 EUR |
0.3491 EUR |
0.3633 EUR |
0.3633 EUR |
| 2025-06-01 |
0.3547 EUR |
986.1516 GHST |
0.3541 EUR |
0.3521 EUR |
0.3625 EUR |
0.3625 EUR |
| 2025-05-31 |
0.3416 EUR |
19,929.7372 GHST |
0.3496 EUR |
0.3410 EUR |
0.3549 EUR |
0.3531 EUR |
| 2025-05-30 |
0.3695 EUR |
6,757.8651 GHST |
0.3749 EUR |
0.3552 EUR |
0.3760 EUR |
0.3566 EUR |
| 2025-05-29 |
0.3922 EUR |
42,541.0179 GHST |
0.4000 EUR |
0.3789 EUR |
0.4079 EUR |
0.3819 EUR |
| 2025-05-28 |
0.3931 EUR |
124,702.7912 GHST |
0.3976 EUR |
0.3853 EUR |
0.4031 EUR |
0.3934 EUR |
| 2025-05-27 |
0.4017 EUR |
4,534.5189 GHST |
0.4091 EUR |
0.3679 EUR |
0.4192 EUR |
0.4087 EUR |
| 2025-05-26 |
0.4048 EUR |
2,290.7650 GHST |
0.4071 EUR |
0.3978 EUR |
0.4145 EUR |
0.4000 EUR |
| 2025-05-25 |
0.4018 EUR |
7,212.3845 GHST |
0.4121 EUR |
0.3886 EUR |
0.4121 EUR |
0.3979 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 |