Identifier on Bitvavo: GHST-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |