Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.3903 EUR |
4,902.0082 GHST |
0.3935 EUR |
0.3892 EUR |
0.3936 EUR |
0.3935 EUR |
| 2025-08-26 |
0.3814 EUR |
15,836.7352 GHST |
0.3782 EUR |
0.3739 EUR |
0.3935 EUR |
0.3935 EUR |
| 2025-08-25 |
0.3969 EUR |
55,095.3801 GHST |
0.4141 EUR |
0.3759 EUR |
0.4141 EUR |
0.3888 EUR |
| 2025-08-24 |
0.4058 EUR |
12,990.2946 GHST |
0.4063 EUR |
0.4014 EUR |
0.4141 EUR |
0.4048 EUR |
| 2025-08-23 |
0.4167 EUR |
3,087.0130 GHST |
0.4237 EUR |
0.4075 EUR |
0.4280 EUR |
0.4118 EUR |
| 2025-08-22 |
0.4047 EUR |
4,638.4499 GHST |
0.3881 EUR |
0.3709 EUR |
0.4233 EUR |
0.4233 EUR |
| 2025-08-21 |
0.3907 EUR |
2,586.7074 GHST |
0.4007 EUR |
0.3860 EUR |
0.4007 EUR |
0.3860 EUR |
| 2025-08-20 |
0.3864 EUR |
21,046.2500 GHST |
0.3856 EUR |
0.3845 EUR |
0.4018 EUR |
0.4018 EUR |
| 2025-08-19 |
0.3867 EUR |
76,699.9920 GHST |
0.4048 EUR |
0.3800 EUR |
0.4054 EUR |
0.3915 EUR |
| 2025-08-18 |
0.4052 EUR |
5,697.1682 GHST |
0.4113 EUR |
0.3939 EUR |
0.4113 EUR |
0.4009 EUR |
| 2025-08-17 |
0.4242 EUR |
12,353.7362 GHST |
0.4273 EUR |
0.4136 EUR |
0.4301 EUR |
0.4147 EUR |
| 2025-08-16 |
0.4142 EUR |
11,229.5660 GHST |
0.4203 EUR |
0.4069 EUR |
0.4221 EUR |
0.4196 EUR |
| 2025-08-15 |
0.4124 EUR |
8,410.9055 GHST |
0.4091 EUR |
0.3957 EUR |
0.4207 EUR |
0.4043 EUR |
| 2025-08-14 |
0.4098 EUR |
44,759.5724 GHST |
0.4353 EUR |
0.3988 EUR |
0.4367 EUR |
0.4114 EUR |
| 2025-08-13 |
0.4344 EUR |
19,803.8064 GHST |
0.4345 EUR |
0.4290 EUR |
0.4403 EUR |
0.4300 EUR |
| 2025-08-12 |
0.4220 EUR |
335,124.1982 GHST |
0.4174 EUR |
0.3903 EUR |
0.4492 EUR |
0.4342 EUR |
| 2025-08-11 |
0.4502 EUR |
322,652.6818 GHST |
0.4140 EUR |
0.4041 EUR |
0.4788 EUR |
0.4307 EUR |
| 2025-08-10 |
0.4116 EUR |
8,888.6137 GHST |
0.4265 EUR |
0.4016 EUR |
0.4265 EUR |
0.4088 EUR |
| 2025-08-09 |
0.4110 EUR |
52,113.1048 GHST |
0.4020 EUR |
0.4018 EUR |
0.4236 EUR |
0.4236 EUR |
| 2025-08-08 |
0.3931 EUR |
136,336.4829 GHST |
0.3826 EUR |
0.3760 EUR |
0.4131 EUR |
0.3961 EUR |
| 2025-08-07 |
0.3646 EUR |
3,351.1146 GHST |
0.3556 EUR |
0.3556 EUR |
0.3709 EUR |
0.3654 EUR |
| 2025-08-06 |
0.3555 EUR |
4,905.3275 GHST |
0.3462 EUR |
0.3432 EUR |
0.3658 EUR |
0.3504 EUR |
| 2025-08-05 |
0.3653 EUR |
10,447.7649 GHST |
0.3777 EUR |
0.3529 EUR |
0.3779 EUR |
0.3581 EUR |
| 2025-08-04 |
0.3670 EUR |
1,849.6226 GHST |
0.3602 EUR |
0.3576 EUR |
0.3791 EUR |
0.3779 EUR |
| 2025-08-03 |
0.3525 EUR |
7,803.2343 GHST |
0.3494 EUR |
0.3494 EUR |
0.3580 EUR |
0.3580 EUR |
| 2025-08-02 |
0.3525 EUR |
3,418.9726 GHST |
0.3596 EUR |
0.3453 EUR |
0.3596 EUR |
0.3453 EUR |
| 2025-08-01 |
0.3775 EUR |
5,808.9636 GHST |
0.3906 EUR |
0.3647 EUR |
0.3906 EUR |
0.3696 EUR |
| 2025-07-31 |
0.4101 EUR |
1,127.5684 GHST |
0.4262 EUR |
0.3959 EUR |
0.4262 EUR |
0.3959 EUR |
| 2025-07-30 |
0.4144 EUR |
2,780.0561 GHST |
0.4172 EUR |
0.3982 EUR |
0.4172 EUR |
0.3982 EUR |
| 2025-07-29 |
0.4234 EUR |
1,468.6211 GHST |
0.4308 EUR |
0.4189 EUR |
0.4341 EUR |
0.4250 EUR |
| 2025-07-28 |
0.4414 EUR |
7,848.3319 GHST |
0.4550 EUR |
0.4230 EUR |
0.4601 EUR |
0.4230 EUR |
| 2025-07-27 |
0.4433 EUR |
1,065.7567 GHST |
0.4314 EUR |
0.4314 EUR |
0.4502 EUR |
0.4502 EUR |
| 2025-07-26 |
0.4497 EUR |
43,150.2506 GHST |
0.4305 EUR |
0.4303 EUR |
0.4590 EUR |
0.4314 EUR |
| 2025-07-25 |
0.4245 EUR |
42,397.9986 GHST |
0.4254 EUR |
0.4118 EUR |
0.4280 EUR |
0.4221 EUR |
| 2025-07-24 |
0.4254 EUR |
11,714.8960 GHST |
0.4172 EUR |
0.3901 EUR |
0.4704 EUR |
0.4302 EUR |
| 2025-07-23 |
0.4378 EUR |
2,290.4729 GHST |
0.4499 EUR |
0.4198 EUR |
0.4662 EUR |
0.4198 EUR |
| 2025-07-22 |
0.4481 EUR |
6,597.9047 GHST |
0.4392 EUR |
0.4392 EUR |
0.4505 EUR |
0.4436 EUR |
| 2025-07-21 |
0.4632 EUR |
18,463.3795 GHST |
0.4493 EUR |
0.4493 EUR |
0.4727 EUR |
0.4540 EUR |
| 2025-07-20 |
0.4541 EUR |
14,647.5689 GHST |
0.4353 EUR |
0.4353 EUR |
0.4629 EUR |
0.4489 EUR |
| 2025-07-19 |
0.4298 EUR |
1,739.2680 GHST |
0.4275 EUR |
0.4216 EUR |
0.4346 EUR |
0.4311 EUR |
| 2025-07-18 |
0.4343 EUR |
59,686.5635 GHST |
0.4303 EUR |
0.4217 EUR |
0.4507 EUR |
0.4222 EUR |
| 2025-07-17 |
0.4416 EUR |
79,435.8748 GHST |
0.4360 EUR |
0.4177 EUR |
0.4433 EUR |
0.4232 EUR |
| 2025-07-16 |
0.4559 EUR |
888,729.7951 GHST |
0.3997 EUR |
0.3969 EUR |
0.5818 EUR |
0.4378 EUR |
| 2025-07-15 |
0.3886 EUR |
100,131.8674 GHST |
0.3893 EUR |
0.3780 EUR |
0.3988 EUR |
0.3950 EUR |
| 2025-07-14 |
0.3945 EUR |
62,236.3796 GHST |
0.3907 EUR |
0.3894 EUR |
0.3993 EUR |
0.3939 EUR |
| 2025-07-13 |
0.3846 EUR |
3,444.6070 GHST |
0.3821 EUR |
0.3821 EUR |
0.3912 EUR |
0.3883 EUR |
| 2025-07-12 |
0.3848 EUR |
26,679.6683 GHST |
0.3783 EUR |
0.3749 EUR |
0.3923 EUR |
0.3831 EUR |
| 2025-07-11 |
0.3868 EUR |
48,130.2127 GHST |
0.3710 EUR |
0.3710 EUR |
0.3942 EUR |
0.3919 EUR |
| 2025-07-10 |
0.3418 EUR |
30,507.7745 GHST |
0.3409 EUR |
0.3409 EUR |
0.3586 EUR |
0.3586 EUR |
| 2025-07-09 |
0.3318 EUR |
16,436.7139 GHST |
0.3253 EUR |
0.3235 EUR |
0.3413 EUR |
0.3413 EUR |