Market Cap $2.27T
-3.89%
Volume 24h $130.93B
-49.06%
BTC % 52.01%
0.51%
ETH % 15.19%
-0.46%
Coins
28.373
+7
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 |
|---|---|---|---|---|---|---|
| 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 |
| Jul-31 2024 | $0.056931 | $0.055049 | $0.058344 | $0.055049 | $22 | $1,461,411 |
| Jul-30 2024 | $0.054926 | $0.054268 | $0.058406 | $0.058406 | $605 | $1,409,703 |
| Jul-29 2024 | $0.058423 | $0.057741 | $0.059189 | $0.058947 | $282 | $1,499,043 |
| Jul-28 2024 | $0.058425 | $0.0559 | $0.058477 | $0.057432 | $228 | $1,498,991 |
| Jul-27 2024 | $0.057551 | $0.056436 | $0.057798 | $0.056577 | $328 | $1,475,842 |
| Jul-26 2024 | $0.056751 | $0.055273 | $0.058341 | $0.055529 | $558 | $1,455,088 |
| Jul-25 2024 | $0.055362 | $0.054986 | $0.05693 | $0.05693 | $351 | $1,419,207 |
| Jul-24 2024 | $0.056933 | $0.053973 | $0.057486 | $0.054383 | $898 | $1,459,249 |
| 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 |