Market Cap $2.46T
-0.84%
Volume 24h $108.12B
-63.76%
BTC % 52.74%
-0.07%
ETH % 13.1%
0.61%
Coins
28.911
+11
Exchanges
885
Last update
3 Minutes ago
GHOST (GHOST) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-27 2024 | $0.039116 | $0.039101 | $0.057377 | $0.056227 | $192 | $1,016,605 |
| Sep-26 2024 | $0.056172 | $0.039515 | $0.056263 | $0.052873 | $257 | $1,459,631 |
| Sep-25 2024 | $0.052873 | $0.047339 | $0.052873 | $0.047376 | $233 | $1,373,680 |
| Sep-24 2024 | $0.047517 | $0.047517 | $0.052488 | $0.051305 | $43 | $1,234,309 |
| Sep-23 2024 | $0.051347 | $0.048337 | $0.0585 | $0.048675 | $305 | $1,333,589 |
| Sep-22 2024 | $0.0489 | $0.048194 | $0.053973 | $0.053034 | $408 | $1,269,418 |
| Sep-21 2024 | $0.053025 | $0.047384 | $0.061722 | $0.047656 | $1,910 | $1,376,269 |
| Sep-20 2024 | $0.047658 | $0.046547 | $0.055256 | $0.051576 | $1,308 | $1,236,757 |
| Sep-19 2024 | $0.050855 | $0.036731 | $0.050855 | $0.036731 | $3,302 | $1,319,506 |
| Sep-18 2024 | $0.03541 | $0.033127 | $0.050428 | $0.050428 | $2,341 | $918,600 |
| Sep-17 2024 | $0.050374 | $0.048516 | $0.051379 | $0.048898 | $53 | $1,306,587 |
| Sep-16 2024 | $0.048896 | $0.048734 | $0.050158 | $0.050158 | $279 | $1,268,036 |
| Sep-15 2024 | $0.049433 | $0.049433 | $0.054514 | $0.050555 | $1,124 | $1,281,331 |
| Sep-14 2024 | $0.050924 | $0.046656 | $0.05317 | $0.046656 | $278 | $1,319,747 |
| Sep-13 2024 | $0.047353 | $0.043582 | $0.05196 | $0.05196 | $15 | $1,227,001 |