Market Cap $2.49T
-0.44%
Volume 24h $165.74B
49.52%
BTC % 53.57%
-0.87%
ETH % 12.95%
1.69%
Coins
29.198
+14
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Oct-20 2024 | $0.051432 | $0.051142 | $0.054788 | $0.054441 | $91 | $1,343,143 |
| Oct-19 2024 | $0.054291 | $0.049068 | $0.054538 | $0.049302 | $330 | $1,417,548 |
| Oct-18 2024 | $0.049552 | $0.049296 | $0.050174 | $0.04943 | $69 | $1,293,615 |
| Oct-17 2024 | $0.049142 | $0.047979 | $0.050848 | $0.048515 | $262 | $1,282,676 |
| Oct-16 2024 | $0.048585 | $0.044706 | $0.049207 | $0.044706 | $746 | $1,267,950 |
| Oct-15 2024 | $0.044706 | $0.044706 | $0.048025 | $0.047938 | $72 | $1,166,516 |
| Oct-14 2024 | $0.04781 | $0.043651 | $0.048269 | $0.043819 | $748 | $1,247,307 |
| Oct-13 2024 | $0.043902 | $0.043805 | $0.04576 | $0.043805 | $287 | $1,144,786 |
| Oct-12 2024 | $0.043805 | $0.04193 | $0.043805 | $0.04193 | $2 | $1,142,081 |
| Oct-11 2024 | $0.041885 | $0.041475 | $0.047159 | $0.045754 | $325 | $1,091,833 |
| Oct-10 2024 | $0.045705 | $0.042996 | $0.050166 | $0.045227 | $273 | $1,191,207 |
| Oct-09 2024 | $0.045304 | $0.045304 | $0.046772 | $0.046205 | $11 | $1,180,559 |
| Oct-08 2024 | $0.046204 | $0.044294 | $0.046204 | $0.044789 | $55 | $1,203,791 |
| Oct-07 2024 | $0.044789 | $0.044789 | $0.046708 | $0.045986 | $183 | $1,166,731 |
| Oct-06 2024 | $0.045992 | $0.043811 | $0.046031 | $0.044409 | $92 | $1,197,510 |