Market Cap $4.50T
0.8%
Volume 24h $362.71B
-6.07%
BTC % 54.49%
-0.03%
ETH % 12.17%
0.24%
Coins
33.323
+1
Exchanges
885
Last update
34 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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.029422 | $0.028276 | $0.029422 | $0.028979 | $140 | $824,515 |
| Oct-03 2025 | $0.028979 | $0.027609 | $0.028979 | $0.028967 | - | $811,997 |
| Oct-02 2025 | $0.028967 | $0.025224 | $0.029699 | $0.02534 | - | $811,526 |
| Oct-01 2025 | $0.02538 | $0.023158 | $0.029023 | $0.029023 | - | $710,926 |
| Sep-30 2025 | $0.029023 | $0.028288 | $0.031804 | $0.029866 | - | $812,642 |
| Sep-29 2025 | $0.029866 | $0.029866 | $0.030652 | $0.030409 | - | $836,116 |
| Sep-28 2025 | $0.030409 | $0.02916 | $0.030409 | $0.029926 | $54 | $851,182 |
| Sep-27 2025 | $0.029926 | $0.028209 | $0.030654 | $0.028209 | $53 | $837,537 |
| Sep-26 2025 | $0.028209 | $0.027528 | $0.030662 | $0.027961 | - | $789,369 |
| Sep-25 2025 | $0.027961 | $0.027404 | $0.03111 | $0.03111 | - | $782,335 |
| Sep-24 2025 | $0.032015 | $0.028352 | $0.032015 | $0.028354 | - | $895,613 |
| Sep-23 2025 | $0.028354 | $0.027754 | $0.031013 | $0.028254 | - | $792,863 |
| Sep-22 2025 | $0.028254 | $0.027794 | $0.03123 | $0.03123 | - | $789,956 |
| Sep-21 2025 | $0.03123 | $0.030835 | $0.03123 | $0.030835 | - | $873,023 |
| Sep-20 2025 | $0.030835 | $0.030476 | $0.032491 | $0.03143 | $437 | $861,863 |