Market Cap $3.47T
0.16%
Volume 24h $241.65B
BTC % 54.94%
0.34%
ETH % 11.03%
-0.27%
Coins
33.670
+3
Exchanges
885
Last update
16 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.05426 | $0.053073 | $0.055901 | $0.053073 | $79 | $1,532,249 |
| Nov-13 2025 | $0.051039 | $0.051039 | $0.052812 | $0.051319 | - | $1,441,081 |
| Nov-12 2025 | $0.051319 | $0.047793 | $0.051319 | $0.0482 | - | $1,448,772 |
| Nov-11 2025 | $0.0482 | $0.046397 | $0.048397 | $0.048365 | - | $1,360,147 |
| Nov-10 2025 | $0.047647 | $0.032064 | $0.087554 | $0.086299 | - | $1,344,371 |
| Nov-09 2025 | $0.085257 | $0.085257 | $0.102494 | $0.092948 | $1,301 | $2,405,151 |
| Nov-08 2025 | $0.095331 | $0.057887 | $0.10913 | $0.057887 | - | $2,688,963 |
| Nov-07 2025 | $0.058195 | $0.057418 | $0.065029 | $0.059236 | - | $1,641,247 |
| Nov-06 2025 | $0.059236 | $0.04993 | $0.071373 | $0.050616 | $3,127 | $1,670,364 |
| Nov-05 2025 | $0.050665 | $0.042423 | $0.051505 | $0.042423 | $1,450 | $1,428,453 |
| Nov-04 2025 | $0.042423 | $0.04101 | $0.055442 | $0.054177 | $1,486 | $1,195,582 |
| Nov-03 2025 | $0.054178 | $0.052736 | $0.077596 | $0.077596 | $2,006 | $1,526,655 |
| Nov-02 2025 | $0.073799 | $0.061059 | $0.07687 | $0.073742 | $3,140 | $2,079,216 |
| Nov-01 2025 | $0.074627 | $0.056787 | $0.093651 | $0.056787 | $4,019 | $2,102,244 |
| Oct-31 2025 | $0.057485 | $0.057485 | $0.064021 | $0.063009 | $2,921 | $1,619,125 |