Market Cap $4.22T
1.87%
Volume 24h $323.02B
4.54%
BTC % 53.75%
0.42%
ETH % 12.43%
-0.64%
Coins
33.104
+14
Exchanges
885
Last update
8 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-09 2025 | $0.027745 | $0.027745 | $0.028284 | $0.028284 | - | $773,806 |
| Sep-08 2025 | $0.028284 | $0.028284 | $0.028284 | $0.028284 | - | $788,716 |
| Sep-07 2025 | $0.028284 | $0.027591 | $0.028284 | $0.027591 | - | $788,594 |
| Sep-06 2025 | $0.027591 | $0.027591 | $0.028147 | $0.028147 | - | $769,175 |
| Sep-05 2025 | $0.028147 | $0.02795 | $0.028819 | $0.02795 | - | $784,562 |
| Sep-04 2025 | $0.02795 | $0.027645 | $0.028914 | $0.028914 | - | $778,940 |
| Sep-03 2025 | $0.028914 | $0.028914 | $0.029952 | $0.029173 | - | $805,705 |
| Sep-02 2025 | $0.029173 | $0.028029 | $0.029564 | $0.028029 | - | $812,568 |
| Sep-01 2025 | $0.028029 | $0.028029 | $0.029572 | $0.029074 | - | $780,593 |
| Aug-31 2025 | $0.029486 | $0.027981 | $0.030116 | $0.027981 | - | $821,035 |
| Aug-30 2025 | $0.027981 | $0.022457 | $0.031717 | $0.022457 | - | $779,019 |
| Aug-29 2025 | $0.022457 | $0.022457 | $0.023851 | $0.022658 | - | $625,120 |
| Aug-28 2025 | $0.022658 | $0.022658 | $0.023075 | $0.023075 | - | $630,638 |
| Aug-27 2025 | $0.023075 | $0.023075 | $0.023463 | $0.023463 | - | $642,146 |
| Aug-26 2025 | $0.023463 | $0.022188 | $0.023463 | $0.022213 | - | $652,663 |