Market Cap $2.28T
0.34%
Volume 24h $155.65B
-17.62%
BTC % 53.35%
0.09%
ETH % 12.59%
-0.47%
Coins
28.992
+19
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 |
|---|---|---|---|---|---|---|
| Oct-03 2024 | $0.042893 | $0.042893 | $0.045405 | $0.045405 | $94 | $1,116,254 |
| Oct-02 2024 | $0.045405 | $0.044357 | $0.046254 | $0.046188 | $53 | $1,181,419 |
| Oct-01 2024 | $0.046185 | $0.046185 | $0.050064 | $0.049231 | $216 | $1,201,512 |
| Sep-30 2024 | $0.049261 | $0.046748 | $0.051323 | $0.047107 | $1,209 | $1,281,318 |
| Sep-29 2024 | $0.049536 | $0.049431 | $0.050085 | $0.049987 | $173 | $1,287,838 |
| Sep-28 2024 | $0.049882 | $0.039078 | $0.05005 | $0.039098 | $321 | $1,296,624 |
| Sep-27 2024 | $0.039116 | $0.039101 | $0.057377 | $0.056227 | $192 | $1,016,605 |
| Sep-26 2024 | $0.056172 | $0.039515 | $0.056263 | $0.052873 | $257 | $1,459,631 |
| Sep-25 2024 | $0.052873 | $0.047339 | $0.052873 | $0.047376 | $233 | $1,373,680 |
| Sep-24 2024 | $0.047517 | $0.047517 | $0.052488 | $0.051305 | $43 | $1,234,309 |
| Sep-23 2024 | $0.051347 | $0.048337 | $0.0585 | $0.048675 | $305 | $1,333,589 |
| Sep-22 2024 | $0.0489 | $0.048194 | $0.053973 | $0.053034 | $408 | $1,269,418 |
| Sep-21 2024 | $0.053025 | $0.047384 | $0.061722 | $0.047656 | $1,910 | $1,376,269 |
| Sep-20 2024 | $0.047658 | $0.046547 | $0.055256 | $0.051576 | $1,308 | $1,236,757 |
| Sep-19 2024 | $0.050855 | $0.036731 | $0.050855 | $0.036731 | $3,302 | $1,319,506 |