Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.2673 EUR |
898.0218 GHST |
0.2828 EUR |
0.2606 EUR |
0.2828 EUR |
0.2606 EUR |
| 2025-10-15 |
0.2778 EUR |
562.0393 GHST |
0.2805 EUR |
0.2759 EUR |
0.2805 EUR |
0.2759 EUR |
| 2025-10-14 |
0.2829 EUR |
383.2054 GHST |
0.2872 EUR |
0.2738 EUR |
0.2872 EUR |
0.2738 EUR |
| 2025-10-13 |
0.2807 EUR |
5,793.8603 GHST |
0.2827 EUR |
0.2764 EUR |
0.2863 EUR |
0.2863 EUR |
| 2025-10-12 |
0.2636 EUR |
30,186.2507 GHST |
0.2524 EUR |
0.2508 EUR |
0.2802 EUR |
0.2802 EUR |
| 2025-10-11 |
0.2800 EUR |
755.2798 GHST |
0.2560 EUR |
0.2560 EUR |
0.2661 EUR |
0.2661 EUR |
| 2025-10-10 |
0.3425 EUR |
21,827.9260 GHST |
0.3454 EUR |
0.3178 EUR |
0.3488 EUR |
0.3178 EUR |
| 2025-10-09 |
0.3361 EUR |
39,152.5967 GHST |
0.3458 EUR |
0.3204 EUR |
0.3466 EUR |
0.3384 EUR |
| 2025-10-08 |
0.3444 EUR |
103.4062 GHST |
0.3459 EUR |
0.3443 EUR |
0.3459 EUR |
0.3443 EUR |
| 2025-10-07 |
0.3532 EUR |
947.3022 GHST |
0.3565 EUR |
0.3361 EUR |
0.3604 EUR |
0.3388 EUR |
| 2025-10-06 |
0.3484 EUR |
494.5455 GHST |
0.3562 EUR |
0.3562 EUR |
0.3580 EUR |
0.3580 EUR |
| 2025-10-05 |
0.3530 EUR |
4,424.8229 GHST |
0.3558 EUR |
0.3464 EUR |
0.3606 EUR |
0.3464 EUR |
| 2025-10-04 |
0.3605 EUR |
1,766.7553 GHST |
0.3630 EUR |
0.3518 EUR |
0.3630 EUR |
0.3518 EUR |
| 2025-10-03 |
0.3653 EUR |
1,188.9188 GHST |
0.3653 EUR |
0.3653 EUR |
0.3653 EUR |
0.3653 EUR |
| 2025-10-02 |
0.3637 EUR |
1,708.2556 GHST |
0.3633 EUR |
0.3633 EUR |
0.3669 EUR |
0.3659 EUR |
| 2025-10-01 |
0.3576 EUR |
507.5457 GHST |
0.3358 EUR |
0.3358 EUR |
0.3617 EUR |
0.3617 EUR |
| 2025-09-30 |
0.3328 EUR |
3,743.2316 GHST |
0.3368 EUR |
0.3323 EUR |
0.3368 EUR |
0.3324 EUR |
| 2025-09-29 |
0.3452 EUR |
4,121.5173 GHST |
0.3443 EUR |
0.3379 EUR |
0.3488 EUR |
0.3415 EUR |
| 2025-09-28 |
0.3402 EUR |
452.9123 GHST |
0.3381 EUR |
0.3381 EUR |
0.3442 EUR |
0.3442 EUR |
| 2025-09-27 |
0.3407 EUR |
0.1520 GHST |
0.3448 EUR |
0.3448 EUR |
0.3448 EUR |
0.3448 EUR |
| 2025-09-26 |
0.3404 EUR |
62.0586 GHST |
0.3386 EUR |
0.3386 EUR |
0.3431 EUR |
0.3431 EUR |
| 2025-09-25 |
0.3366 EUR |
1,234.3948 GHST |
0.3396 EUR |
0.3325 EUR |
0.3459 EUR |
0.3365 EUR |
| 2025-09-24 |
0.3502 EUR |
40.9647 GHST |
0.3562 EUR |
0.3531 EUR |
0.3562 EUR |
0.3531 EUR |
| 2025-09-23 |
0.3459 EUR |
3,454.4096 GHST |
0.3531 EUR |
0.3466 EUR |
0.3553 EUR |
0.3466 EUR |
| 2025-09-22 |
0.3848 EUR |
3,897.6420 GHST |
0.3882 EUR |
0.3500 EUR |
0.3882 EUR |
0.3547 EUR |
| 2025-09-21 |
0.4030 EUR |
301.1871 GHST |
0.4041 EUR |
0.4041 EUR |
0.4059 EUR |
0.4043 EUR |
| 2025-09-20 |
0.4020 EUR |
1,308.9034 GHST |
0.4004 EUR |
0.3951 EUR |
0.4042 EUR |
0.4042 EUR |
| 2025-09-19 |
0.4035 EUR |
9,504.2079 GHST |
0.4145 EUR |
0.3963 EUR |
0.4176 EUR |
0.3963 EUR |
| 2025-09-18 |
0.4028 EUR |
12,371.7756 GHST |
0.4005 EUR |
0.3968 EUR |
0.4093 EUR |
0.4062 EUR |
| 2025-09-17 |
0.3778 EUR |
609.2453 GHST |
0.3765 EUR |
0.3758 EUR |
0.3781 EUR |
0.3781 EUR |
| 2025-09-16 |
0.3810 EUR |
13,095.5288 GHST |
0.3786 EUR |
0.3785 EUR |
0.3864 EUR |
0.3835 EUR |
| 2025-09-15 |
0.3988 EUR |
7,443.9125 GHST |
0.4076 EUR |
0.3784 EUR |
0.4076 EUR |
0.3830 EUR |
| 2025-09-14 |
0.4246 EUR |
58,078.1396 GHST |
0.4183 EUR |
0.4046 EUR |
0.4265 EUR |
0.4051 EUR |
| 2025-09-13 |
0.4352 EUR |
223,693.1548 GHST |
0.4090 EUR |
0.4059 EUR |
0.4714 EUR |
0.4286 EUR |
| 2025-09-12 |
0.4012 EUR |
6,924.8263 GHST |
0.4025 EUR |
0.3936 EUR |
0.4064 EUR |
0.4000 EUR |
| 2025-09-11 |
0.3949 EUR |
1,370.0659 GHST |
0.3949 EUR |
0.3913 EUR |
0.4062 EUR |
0.3913 EUR |
| 2025-09-10 |
0.3918 EUR |
5,326.1933 GHST |
0.3851 EUR |
0.3820 EUR |
0.3977 EUR |
0.3937 EUR |
| 2025-09-09 |
0.3839 EUR |
398.7243 GHST |
0.3833 EUR |
0.3833 EUR |
0.3877 EUR |
0.3877 EUR |
| 2025-09-08 |
0.3779 EUR |
1,665.1118 GHST |
0.3734 EUR |
0.3734 EUR |
0.3814 EUR |
0.3744 EUR |
| 2025-09-07 |
0.3712 EUR |
173.2686 GHST |
0.3727 EUR |
0.3692 EUR |
0.3727 EUR |
0.3692 EUR |
| 2025-09-06 |
0.3693 EUR |
3,690.9614 GHST |
0.3693 EUR |
0.3663 EUR |
0.3699 EUR |
0.3665 EUR |
| 2025-09-05 |
0.3715 EUR |
1,076.0903 GHST |
0.3714 EUR |
0.3687 EUR |
0.3717 EUR |
0.3687 EUR |
| 2025-09-04 |
0.3709 EUR |
4,450.4558 GHST |
0.3748 EUR |
0.3688 EUR |
0.3748 EUR |
0.3688 EUR |
| 2025-09-03 |
0.3736 EUR |
3,691.6810 GHST |
0.3744 EUR |
0.3696 EUR |
0.3825 EUR |
0.3825 EUR |
| 2025-09-02 |
0.3716 EUR |
7,961.4042 GHST |
0.3665 EUR |
0.3665 EUR |
0.3724 EUR |
0.3704 EUR |
| 2025-09-01 |
0.3704 EUR |
3,733.1080 GHST |
0.3716 EUR |
0.3647 EUR |
0.3785 EUR |
0.3647 EUR |
| 2025-08-31 |
0.3834 EUR |
33,339.3188 GHST |
0.3848 EUR |
0.3808 EUR |
0.3898 EUR |
0.3814 EUR |
| 2025-08-30 |
0.3788 EUR |
2,786.0780 GHST |
0.3802 EUR |
0.3802 EUR |
0.3868 EUR |
0.3868 EUR |
| 2025-08-29 |
0.3796 EUR |
21,169.8533 GHST |
0.3863 EUR |
0.3734 EUR |
0.3890 EUR |
0.3734 EUR |
| 2025-08-28 |
0.3966 EUR |
15,220.7575 GHST |
0.3896 EUR |
0.3890 EUR |
0.3974 EUR |
0.3890 EUR |