Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.3153 EUR |
8,364.5380 GHST |
0.3092 EUR |
0.3092 EUR |
0.3238 EUR |
0.3238 EUR |
| 2025-07-07 |
0.3301 EUR |
257,575.9868 GHST |
0.3142 EUR |
0.3125 EUR |
0.3496 EUR |
0.3125 EUR |
| 2025-07-06 |
0.3062 EUR |
41,648.2160 GHST |
0.3079 EUR |
0.3015 EUR |
0.3170 EUR |
0.3165 EUR |
| 2025-07-05 |
0.3139 EUR |
50,955.7936 GHST |
0.3165 EUR |
0.3029 EUR |
0.3168 EUR |
0.3029 EUR |
| 2025-07-04 |
0.3102 EUR |
3,933.4834 GHST |
0.3177 EUR |
0.3091 EUR |
0.3177 EUR |
0.3093 EUR |
| 2025-07-03 |
0.3234 EUR |
2,029.9648 GHST |
0.3215 EUR |
0.3215 EUR |
0.3260 EUR |
0.3260 EUR |
| 2025-07-02 |
0.3053 EUR |
20,006.3029 GHST |
0.3039 EUR |
0.3039 EUR |
0.3211 EUR |
0.3211 EUR |
| 2025-07-01 |
0.3017 EUR |
976.7707 GHST |
0.3039 EUR |
0.3015 EUR |
0.3039 EUR |
0.3015 EUR |
| 2025-06-30 |
0.3156 EUR |
11,771.9369 GHST |
0.3209 EUR |
0.3117 EUR |
0.3209 EUR |
0.3117 EUR |
| 2025-06-29 |
0.3146 EUR |
327.6572 GHST |
0.3143 EUR |
0.3142 EUR |
0.3153 EUR |
0.3153 EUR |
| 2025-06-28 |
0.3011 EUR |
6,085.5600 GHST |
0.2972 EUR |
0.2972 EUR |
0.3086 EUR |
0.3086 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 |