Market Cap $2.21T
1.92%
Volume 24h $153.94B
19.99%
BTC % 53.8%
1.02%
ETH % 12.63%
-0.87%
Coins
28.783
+17
Exchanges
885
Last update
11 Seconds 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 |
|---|---|---|---|---|---|---|
| Sep-17 2024 | $0.050374 | $0.048516 | $0.051379 | $0.048898 | $53 | $1,306,587 |
| Sep-16 2024 | $0.048896 | $0.048734 | $0.050158 | $0.050158 | $279 | $1,268,036 |
| Sep-15 2024 | $0.049433 | $0.049433 | $0.054514 | $0.050555 | $1,124 | $1,281,331 |
| Sep-14 2024 | $0.050924 | $0.046656 | $0.05317 | $0.046656 | $278 | $1,319,747 |
| Sep-13 2024 | $0.047353 | $0.043582 | $0.05196 | $0.05196 | $15 | $1,227,001 |
| Sep-12 2024 | $0.051886 | $0.04614 | $0.051886 | $0.046796 | $1,028 | $1,344,231 |
| Sep-11 2024 | $0.046779 | $0.04284 | $0.046976 | $0.043792 | $1,401 | $1,211,728 |
| Sep-10 2024 | $0.050715 | $0.038642 | $0.054034 | $0.054034 | $2,347 | $1,313,445 |
| Sep-09 2024 | $0.047986 | $0.046559 | $0.056025 | $0.054377 | $86 | $1,242,570 |
| Sep-08 2024 | $0.053461 | $0.04622 | $0.053699 | $0.052384 | $327 | $1,383,663 |
| Sep-07 2024 | $0.052384 | $0.049322 | $0.052384 | $0.049501 | $132 | $1,355,557 |
| Sep-06 2024 | $0.04942 | $0.04942 | $0.052017 | $0.051208 | $279 | $1,278,654 |
| Sep-05 2024 | $0.05163 | $0.05163 | $0.060985 | $0.060985 | $2,306 | $1,335,586 |
| Sep-04 2024 | $0.047505 | $0.047505 | $0.051137 | $0.051137 | $269 | $1,228,673 |
| Sep-03 2024 | $0.051131 | $0.050168 | $0.058904 | $0.058904 | $901 | $1,322,241 |