Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-05 |
0.4565 EUR |
12,264.8314 GHST |
0.4603 EUR |
0.4475 EUR |
0.4703 EUR |
0.4535 EUR |
| 2025-04-04 |
0.4669 EUR |
10,806.7042 GHST |
0.4754 EUR |
0.4578 EUR |
0.4766 EUR |
0.4636 EUR |
| 2025-04-03 |
0.4841 EUR |
42,311.2817 GHST |
0.5090 EUR |
0.4575 EUR |
0.5215 EUR |
0.4651 EUR |
| 2025-04-02 |
0.5085 EUR |
77,860.4753 GHST |
0.5013 EUR |
0.4882 EUR |
0.5197 EUR |
0.5092 EUR |
| 2025-04-01 |
0.5579 EUR |
402,973.1555 GHST |
0.5711 EUR |
0.5179 EUR |
0.5843 EUR |
0.5179 EUR |
| 2025-03-31 |
0.5616 EUR |
511,915.0119 GHST |
0.5350 EUR |
0.5326 EUR |
0.5874 EUR |
0.5687 EUR |
| 2025-03-30 |
0.5631 EUR |
745,308.9113 GHST |
0.5700 EUR |
0.5178 EUR |
0.5785 EUR |
0.5377 EUR |
| 2025-03-29 |
0.5397 EUR |
992,560.7085 GHST |
0.5143 EUR |
0.4838 EUR |
0.6614 EUR |
0.5755 EUR |
| 2025-03-28 |
0.4866 EUR |
108,506.1744 GHST |
0.4873 EUR |
0.4640 EUR |
0.4936 EUR |
0.4766 EUR |
| 2025-03-27 |
0.4862 EUR |
263,378.7008 GHST |
0.4715 EUR |
0.4696 EUR |
0.4982 EUR |
0.4912 EUR |
| 2025-03-26 |
0.4608 EUR |
120,247.5515 GHST |
0.4490 EUR |
0.4441 EUR |
0.4707 EUR |
0.4671 EUR |
| 2025-03-25 |
0.4610 EUR |
547,159.9023 GHST |
0.4368 EUR |
0.4337 EUR |
0.4867 EUR |
0.4524 EUR |
| 2025-03-24 |
0.4248 EUR |
3,639.4515 GHST |
0.4190 EUR |
0.4190 EUR |
0.4316 EUR |
0.4309 EUR |
| 2025-03-23 |
0.3953 EUR |
3,242.0504 GHST |
0.4026 EUR |
0.3908 EUR |
0.4026 EUR |
0.3908 EUR |
| 2025-03-22 |
0.3944 EUR |
8,694.7899 GHST |
0.3914 EUR |
0.3914 EUR |
0.4043 EUR |
0.4043 EUR |
| 2025-03-21 |
0.3845 EUR |
17,534.4961 GHST |
0.3871 EUR |
0.3788 EUR |
0.3906 EUR |
0.3861 EUR |
| 2025-03-20 |
0.3909 EUR |
8,672.5012 GHST |
0.3858 EUR |
0.3800 EUR |
0.3904 EUR |
0.3819 EUR |
| 2025-03-19 |
0.3868 EUR |
22,274.5667 GHST |
0.3835 EUR |
0.3824 EUR |
0.3899 EUR |
0.3845 EUR |
| 2025-03-18 |
0.3776 EUR |
17,880.4739 GHST |
0.3719 EUR |
0.3597 EUR |
0.3781 EUR |
0.3728 EUR |
| 2025-03-17 |
0.3699 EUR |
5,570.8059 GHST |
0.3650 EUR |
0.3650 EUR |
0.3807 EUR |
0.3807 EUR |
| 2025-03-16 |
0.3685 EUR |
12,869.7714 GHST |
0.3795 EUR |
0.3598 EUR |
0.3838 EUR |
0.3620 EUR |
| 2025-03-15 |
0.3740 EUR |
10,098.9987 GHST |
0.3728 EUR |
0.3702 EUR |
0.3766 EUR |
0.3766 EUR |
| 2025-03-14 |
0.3719 EUR |
43,987.5638 GHST |
0.3724 EUR |
0.3678 EUR |
0.3818 EUR |
0.3764 EUR |
| 2025-03-13 |
0.3616 EUR |
773.9789 GHST |
0.3663 EUR |
0.3595 EUR |
0.3714 EUR |
0.3595 EUR |
| 2025-03-12 |
0.3729 EUR |
47,701.0961 GHST |
0.3663 EUR |
0.3543 EUR |
0.3740 EUR |
0.3635 EUR |
| 2025-03-11 |
0.3551 EUR |
69,863.0421 GHST |
0.3860 EUR |
0.3262 EUR |
0.3945 EUR |
0.3586 EUR |
| 2025-03-10 |
0.3682 EUR |
20,681.9272 GHST |
0.3703 EUR |
0.3574 EUR |
0.3798 EUR |
0.3711 EUR |
| 2025-03-09 |
0.3658 EUR |
4,782.2445 GHST |
0.3601 EUR |
0.3503 EUR |
0.3970 EUR |
0.3898 EUR |
| 2025-03-08 |
0.4057 EUR |
6,256.5398 GHST |
0.4044 EUR |
0.3952 EUR |
0.4083 EUR |
0.3995 EUR |
| 2025-03-07 |
0.4127 EUR |
13,423.1671 GHST |
0.4065 EUR |
0.3965 EUR |
0.4274 EUR |
0.4128 EUR |
| 2025-03-06 |
0.4142 EUR |
201.6253 GHST |
0.4364 EUR |
0.4092 EUR |
0.4364 EUR |
0.4354 EUR |
| 2025-03-05 |
0.4239 EUR |
442.2454 GHST |
0.4260 EUR |
0.4160 EUR |
0.4275 EUR |
0.4274 EUR |