Market Cap $3.22T
1.59%
Volume 24h $184.76B
18.09%
BTC % 61.02%
0.11%
ETH % 7.01%
0.14%
Coins
31.774
+5
Exchanges
885
Last update
39 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 |
|---|---|---|---|---|---|---|
| May-07 2025 | $0.025876 | $0.025655 | $0.028946 | $0.028946 | $660 | $704,444 |
| May-06 2025 | $0.028755 | $0.024761 | $0.036885 | $0.025519 | $2,448 | $782,696 |
| May-05 2025 | $0.025758 | $0.025572 | $0.027259 | $0.026531 | $171 | $700,807 |
| May-04 2025 | $0.026783 | $0.026527 | $0.02702 | $0.026814 | $377 | $728,580 |
| May-03 2025 | $0.026954 | $0.025852 | $0.027441 | $0.026322 | $457 | $733,089 |
| May-02 2025 | $0.026224 | $0.026168 | $0.030521 | $0.026547 | $2,001 | $713,126 |
| May-01 2025 | $0.027696 | $0.027696 | $0.029099 | $0.028313 | $982 | $753,042 |
| Apr-30 2025 | $0.027104 | $0.026324 | $0.027844 | $0.027113 | $549 | $736,830 |
| Apr-29 2025 | $0.027173 | $0.027173 | $0.028124 | $0.027609 | $666 | $738,582 |
| Apr-28 2025 | $0.027552 | $0.025597 | $0.028786 | $0.025597 | $1,071 | $748,544 |
| Apr-27 2025 | $0.026154 | $0.025028 | $0.027593 | $0.025028 | $1,160 | $710,429 |
| Apr-26 2025 | $0.025023 | $0.024542 | $0.025716 | $0.025658 | $62 | $679,603 |
| Apr-25 2025 | $0.025691 | $0.025653 | $0.027577 | $0.026884 | $110 | $697,645 |
| Apr-24 2025 | $0.027457 | $0.023858 | $0.027716 | $0.023872 | $394 | $745,468 |
| Apr-23 2025 | $0.023917 | $0.023169 | $0.023945 | $0.023768 | $53 | $649,268 |