Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-05 |
0.4239 EUR |
442.2454 GHST |
0.4260 EUR |
0.4160 EUR |
0.4275 EUR |
0.4274 EUR |
| 2025-03-04 |
0.4207 EUR |
12,904.2414 GHST |
0.4495 EUR |
0.3944 EUR |
0.4495 EUR |
0.4174 EUR |
| 2025-03-03 |
0.4705 EUR |
1,575.4578 GHST |
0.4958 EUR |
0.4452 EUR |
0.4968 EUR |
0.4452 EUR |
| 2025-03-02 |
0.4920 EUR |
1,029.0909 GHST |
0.4868 EUR |
0.4773 EUR |
0.5164 EUR |
0.4857 EUR |
| 2025-03-01 |
0.4926 EUR |
5,584.2399 GHST |
0.4769 EUR |
0.4768 EUR |
0.4939 EUR |
0.4924 EUR |
| 2025-02-28 |
0.4624 EUR |
5,610.5640 GHST |
0.4881 EUR |
0.4475 EUR |
0.4998 EUR |
0.4990 EUR |
| 2025-02-27 |
0.4822 EUR |
558.3205 GHST |
0.4855 EUR |
0.4855 EUR |
0.4932 EUR |
0.4932 EUR |
| 2025-02-26 |
0.4660 EUR |
401.4729 GHST |
0.4906 EUR |
0.4788 EUR |
0.4936 EUR |
0.4805 EUR |
| 2025-02-25 |
0.4647 EUR |
25,237.5266 GHST |
0.4616 EUR |
0.4446 EUR |
0.4769 EUR |
0.4769 EUR |
| 2025-02-24 |
0.5036 EUR |
7,267.8012 GHST |
0.5359 EUR |
0.4755 EUR |
0.5359 EUR |
0.4895 EUR |
| 2025-02-23 |
0.5404 EUR |
2,683.1221 GHST |
0.5454 EUR |
0.5350 EUR |
0.5498 EUR |
0.5350 EUR |
| 2025-02-22 |
0.5271 EUR |
45,630.2491 GHST |
0.5182 EUR |
0.5182 EUR |
0.5522 EUR |
0.5522 EUR |
| 2025-02-21 |
0.5424 EUR |
17,621.7393 GHST |
0.5339 EUR |
0.5147 EUR |
0.5510 EUR |
0.5147 EUR |
| 2025-02-20 |
0.5259 EUR |
9,408.5809 GHST |
0.5243 EUR |
0.5233 EUR |
0.5290 EUR |
0.5265 EUR |
| 2025-02-19 |
0.5276 EUR |
11,818.6224 GHST |
0.5116 EUR |
0.5066 EUR |
0.5306 EUR |
0.5211 EUR |
| 2025-02-18 |
0.4985 EUR |
80,221.4926 GHST |
0.5200 EUR |
0.4926 EUR |
0.5309 EUR |
0.4978 EUR |
| 2025-02-17 |
0.5476 EUR |
17,404.4964 GHST |
0.5480 EUR |
0.5206 EUR |
0.5621 EUR |
0.5271 EUR |
| 2025-02-16 |
0.5464 EUR |
50,832.9430 GHST |
0.5462 EUR |
0.5378 EUR |
0.5623 EUR |
0.5406 EUR |
| 2025-02-15 |
0.5528 EUR |
10,428.5636 GHST |
0.5580 EUR |
0.5409 EUR |
0.5600 EUR |
0.5486 EUR |
| 2025-02-14 |
0.5690 EUR |
17,116.9684 GHST |
0.5737 EUR |
0.5642 EUR |
0.5780 EUR |
0.5699 EUR |
| 2025-02-13 |
0.5690 EUR |
9,884.9867 GHST |
0.5714 EUR |
0.5577 EUR |
0.5939 EUR |
0.5667 EUR |
| 2025-02-12 |
0.5621 EUR |
51,204.6770 GHST |
0.5490 EUR |
0.5405 EUR |
0.5875 EUR |
0.5793 EUR |
| 2025-02-11 |
0.5771 EUR |
37,368.9781 GHST |
0.5543 EUR |
0.5346 EUR |
0.6039 EUR |
0.5474 EUR |
| 2025-02-10 |
0.5344 EUR |
51,608.1346 GHST |
0.5291 EUR |
0.5119 EUR |
0.5494 EUR |
0.5460 EUR |
| 2025-02-09 |
0.5522 EUR |
26,354.4325 GHST |
0.5586 EUR |
0.5119 EUR |
0.5650 EUR |
0.5150 EUR |
| 2025-02-08 |
0.5372 EUR |
44,475.3679 GHST |
0.4952 EUR |
0.4914 EUR |
0.5538 EUR |
0.5445 EUR |
| 2025-02-07 |
0.4992 EUR |
9,219.8850 GHST |
0.5114 EUR |
0.4879 EUR |
0.5229 EUR |
0.4893 EUR |
| 2025-02-06 |
0.5049 EUR |
16,152.7350 GHST |
0.5261 EUR |
0.4800 EUR |
0.5271 EUR |
0.4913 EUR |
| 2025-02-05 |
0.5300 EUR |
16,334.1842 GHST |
0.5405 EUR |
0.5197 EUR |
0.5424 EUR |
0.5284 EUR |
| 2025-02-04 |
0.5400 EUR |
43,453.2591 GHST |
0.5348 EUR |
0.5092 EUR |
0.5727 EUR |
0.5359 EUR |
| 2025-02-03 |
0.5184 EUR |
195,657.9130 GHST |
0.4981 EUR |
0.4849 EUR |
0.6032 EUR |
0.5628 EUR |
| 2025-02-02 |
0.6350 EUR |
15,970.6039 GHST |
0.6809 EUR |
0.6069 EUR |
0.6862 EUR |
0.6212 EUR |
| 2025-02-01 |
0.7399 EUR |
9,601.8035 GHST |
0.7453 EUR |
0.6800 EUR |
0.7538 EUR |
0.6800 EUR |
| 2025-01-31 |
0.7602 EUR |
5,699.6018 GHST |
0.7426 EUR |
0.7404 EUR |
0.7673 EUR |
0.7404 EUR |
| 2025-01-30 |
0.7357 EUR |
8,855.2742 GHST |
0.7122 EUR |
0.7095 EUR |
0.7456 EUR |
0.7393 EUR |
| 2025-01-29 |
0.7018 EUR |
6,248.8929 GHST |
0.6893 EUR |
0.6868 EUR |
0.7156 EUR |
0.7107 EUR |
| 2025-01-28 |
0.7065 EUR |
4,119.8456 GHST |
0.7243 EUR |
0.6902 EUR |
0.7295 EUR |
0.6902 EUR |
| 2025-01-27 |
0.6978 EUR |
20,985.3264 GHST |
0.7382 EUR |
0.6773 EUR |
0.7382 EUR |
0.7166 EUR |
| 2025-01-26 |
0.7687 EUR |
138.2154 GHST |
0.7709 EUR |
0.7685 EUR |
0.7783 EUR |
0.7692 EUR |
| 2025-01-25 |
0.7650 EUR |
3,550.3566 GHST |
0.7520 EUR |
0.7500 EUR |
0.7750 EUR |
0.7666 EUR |
| 2025-01-24 |
0.7876 EUR |
28,221.6181 GHST |
0.7971 EUR |
0.7619 EUR |
0.8003 EUR |
0.7631 EUR |
| 2025-01-23 |
0.7812 EUR |
4,642.3499 GHST |
0.7728 EUR |
0.7714 EUR |
0.8047 EUR |
0.7880 EUR |
| 2025-01-22 |
0.7957 EUR |
1,710.9741 GHST |
0.7947 EUR |
0.7847 EUR |
0.8023 EUR |
0.7899 EUR |
| 2025-01-21 |
0.7907 EUR |
8,116.1689 GHST |
0.7608 EUR |
0.7500 EUR |
0.8222 EUR |
0.8025 EUR |
| 2025-01-20 |
0.7957 EUR |
18,713.4516 GHST |
0.7881 EUR |
0.7600 EUR |
0.8323 EUR |
0.7728 EUR |
| 2025-01-19 |
0.8367 EUR |
81,694.3886 GHST |
0.8520 EUR |
0.8000 EUR |
0.8835 EUR |
0.8000 EUR |
| 2025-01-18 |
0.9024 EUR |
7,317.9826 GHST |
0.9597 EUR |
0.8591 EUR |
0.9597 EUR |
0.8591 EUR |
| 2025-01-17 |
0.9381 EUR |
5,181.9095 GHST |
0.9324 EUR |
0.9199 EUR |
0.9580 EUR |
0.9539 EUR |
| 2025-01-16 |
0.9277 EUR |
6,139.2991 GHST |
0.9268 EUR |
0.9138 EUR |
0.9402 EUR |
0.9270 EUR |
| 2025-01-15 |
0.9099 EUR |
30,193.1862 GHST |
0.9064 EUR |
0.8844 EUR |
0.9385 EUR |
0.9344 EUR |