Market Cap $2.56T
-0.11%
Volume 24h $130.26B
-31.53%
BTC % 50.77%
0.07%
ETH % 15.78%
-2.02%
Coins
28.212
+25
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Jul-23 2024 | $0.054289 | $0.054289 | $0.059388 | $0.059156 | $816 | $1,391,252 |
| Jul-22 2024 | $0.059925 | $0.058054 | $0.060089 | $0.059298 | $343 | $1,535,424 |
| Jul-21 2024 | $0.059221 | $0.057816 | $0.062188 | $0.059974 | $920 | $1,517,114 |
| Jul-20 2024 | $0.05975 | $0.058564 | $0.060425 | $0.060425 | $757 | $1,529,920 |
| Jul-19 2024 | $0.060342 | $0.060342 | $0.064557 | $0.061213 | $970 | $1,544,818 |
| Jul-18 2024 | $0.060968 | $0.058933 | $0.061427 | $0.061427 | $160 | $1,560,576 |
| Jul-17 2024 | $0.061434 | $0.06142 | $0.062747 | $0.061604 | $196 | $1,572,249 |
| Jul-16 2024 | $0.060395 | $0.058139 | $0.06068 | $0.059066 | $444 | $1,545,391 |
| Jul-15 2024 | $0.05989 | $0.059194 | $0.060933 | $0.05981 | $216 | $1,532,191 |
| Jul-14 2024 | $0.059845 | $0.056981 | $0.060954 | $0.056981 | $194 | $1,530,795 |
| Jul-13 2024 | $0.057131 | $0.056255 | $0.057619 | $0.05641 | $6 | $1,460,640 |
| Jul-12 2024 | $0.056449 | $0.053814 | $0.056552 | $0.055741 | $670 | $1,442,951 |
| Jul-11 2024 | $0.055596 | $0.053235 | $0.057295 | $0.053294 | $179 | $1,420,909 |
| Jul-10 2024 | $0.053236 | $0.053126 | $0.060077 | $0.053889 | $990 | $1,360,353 |
| Jul-09 2024 | $0.053814 | $0.053225 | $0.058182 | $0.056762 | $1,228 | $1,374,905 |