Market Cap $2.36T
-2.2%
Volume 24h $134.64B
20.88%
BTC % 52.83%
0.53%
ETH % 13.7%
-0.65%
Coins
28.587
+9
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-25 2024 | $0.051039 | $0.049061 | $0.053563 | $0.053563 | $135 | $1,317,020 |
| Aug-24 2024 | $0.053556 | $0.051203 | $0.053561 | $0.051931 | $1,114 | $1,381,726 |
| Aug-23 2024 | $0.051956 | $0.051661 | $0.054279 | $0.052747 | $1,037 | $1,340,230 |
| Aug-22 2024 | $0.052747 | $0.052671 | $0.054682 | $0.054016 | $324 | $1,360,405 |
| Aug-21 2024 | $0.054023 | $0.048459 | $0.056845 | $0.048519 | $544 | $1,393,067 |
| Aug-20 2024 | $0.048422 | $0.048141 | $0.051298 | $0.050121 | $624 | $1,248,420 |
| Aug-19 2024 | $0.050118 | $0.046031 | $0.052221 | $0.050996 | $1,731 | $1,291,945 |
| Aug-18 2024 | $0.051491 | $0.049056 | $0.052103 | $0.049783 | $162 | $1,326,679 |
| Aug-17 2024 | $0.049756 | $0.048633 | $0.049796 | $0.049157 | $399 | $1,281,757 |
| Aug-16 2024 | $0.04907 | $0.046309 | $0.051404 | $0.046318 | $1,362 | $1,261,400 |
| 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 |