Market Cap $3.27T
-2.86%
Volume 24h $266.00B
0.09%
BTC % 54.68%
-0.2%
ETH % 11.21%
-0.8%
Coins
33.766
+6
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.059772 | $0.056038 | $0.061096 | $0.061003 | $347 | $1,694,472 |
| Dec-04 2025 | $0.060753 | $0.060312 | $0.063606 | $0.063606 | - | $1,722,018 |
| Dec-03 2025 | $0.063606 | $0.059777 | $0.063606 | $0.062337 | $215 | $1,802,636 |
| Dec-02 2025 | $0.062332 | $0.060596 | $0.067668 | $0.067668 | $437 | $1,765,783 |
| Dec-01 2025 | $0.069018 | $0.058031 | $0.069018 | $0.061002 | $1,115 | $1,954,898 |
| Nov-30 2025 | $0.060168 | $0.058172 | $0.060299 | $0.059335 | $284 | $1,703,990 |
| Nov-29 2025 | $0.059335 | $0.057922 | $0.060429 | $0.057922 | - | $1,680,139 |
| Nov-28 2025 | $0.057922 | $0.054106 | $0.058078 | $0.056638 | - | $1,639,909 |
| Nov-27 2025 | $0.056638 | $0.046808 | $0.06489 | $0.060714 | - | $1,603,313 |
| Nov-26 2025 | $0.060714 | $0.059516 | $0.060715 | $0.060004 | - | $1,718,441 |
| Nov-25 2025 | $0.060004 | $0.057959 | $0.060004 | $0.059397 | $256 | $1,697,643 |
| Nov-24 2025 | $0.059396 | $0.058673 | $0.063175 | $0.059118 | - | $1,680,196 |
| Nov-23 2025 | $0.059333 | $0.058367 | $0.061441 | $0.05984 | - | $1,678,157 |
| Nov-22 2025 | $0.054516 | $0.050906 | $0.054516 | $0.050906 | $251 | $1,541,703 |
| Nov-21 2025 | $0.050907 | $0.050907 | $0.055685 | $0.052663 | $774 | $1,439,432 |