Market Cap $2.21T
-0.27%
Volume 24h $147.81B
6.14%
BTC % 52.23%
0.49%
ETH % 14.25%
-0.91%
Coins
28.481
+15
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 |
|---|---|---|---|---|---|---|
| Aug-15 2024 | $0.046321 | $0.046268 | $0.048322 | $0.04768 | $215 | $1,190,724 |
| Aug-14 2024 | $0.047759 | $0.043029 | $0.057511 | $0.048929 | $287 | $1,227,699 |
| Aug-13 2024 | $0.04644 | $0.04644 | $0.047363 | $0.047292 | $93 | $1,193,801 |
| Aug-12 2024 | $0.047289 | $0.044948 | $0.050452 | $0.050153 | $1,334 | $1,215,621 |
| Aug-11 2024 | $0.050069 | $0.04984 | $0.052306 | $0.051908 | $23 | $1,287,072 |
| Aug-10 2024 | $0.051519 | $0.051519 | $0.052447 | $0.052365 | $388 | $1,324,356 |
| Aug-09 2024 | $0.052122 | $0.051534 | $0.055381 | $0.052364 | $259 | $1,339,855 |
| Aug-08 2024 | $0.052858 | $0.047487 | $0.052858 | $0.047487 | $44 | $1,358,781 |
| Aug-07 2024 | $0.0476 | $0.04718 | $0.049822 | $0.047823 | $321 | $1,223,608 |
| Aug-06 2024 | $0.048326 | $0.047645 | $0.0494 | $0.047645 | - | $1,242,202 |
| Aug-05 2024 | $0.047817 | $0.042607 | $0.049588 | $0.046546 | $1,143 | $1,228,908 |
| Aug-04 2024 | $0.046575 | $0.04585 | $0.052978 | $0.051591 | $1,381 | $1,196,395 |
| Aug-03 2024 | $0.051495 | $0.051238 | $0.054658 | $0.054621 | $14 | $1,322,553 |
| Aug-02 2024 | $0.054476 | $0.052308 | $0.055342 | $0.054279 | - | $1,398,867 |
| Aug-01 2024 | $0.053904 | $0.052296 | $0.057654 | $0.056867 | $43 | $1,383,942 |