Market Cap $2.73T
0.98%
Volume 24h $260.09B
14.91%
BTC % 54.45%
0.09%
ETH % 10.35%
1.93%
Coins
34.344
+3
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Mar-16 2026 | $0.025868 | $0.025446 | $0.025877 | $0.025446 | - | $746,895 |
| Mar-15 2026 | $0.025446 | $0.018919 | $0.028046 | $0.018922 | $269 | $734,610 |
| Mar-14 2026 | $0.018921 | $0.018921 | $0.027521 | $0.024119 | - | $546,160 |
| Mar-13 2026 | $0.019601 | $0.019601 | $0.020713 | $0.020442 | - | $565,718 |
| Mar-12 2026 | $0.020367 | $0.016212 | $0.021071 | $0.020475 | - | $587,742 |
| Mar-11 2026 | $0.020475 | $0.019734 | $0.020475 | $0.019734 | - | $590,626 |
| Mar-10 2026 | $0.019943 | $0.019413 | $0.020799 | $0.01985 | - | $575,179 |
| Mar-09 2026 | $0.01985 | $0.019782 | $0.021427 | $0.021427 | - | $572,411 |
| Mar-08 2026 | $0.021735 | $0.020784 | $0.023259 | $0.020784 | - | $626,690 |
| Mar-07 2026 | $0.020784 | $0.020172 | $0.021715 | $0.020921 | $206 | $599,178 |
| Mar-06 2026 | $0.020923 | $0.02092 | $0.021835 | $0.021266 | - | $603,107 |
| Mar-05 2026 | $0.021446 | $0.020922 | $0.022278 | $0.022121 | - | $618,085 |
| Mar-04 2026 | $0.02212 | $0.021618 | $0.02212 | $0.021618 | - | $637,247 |
| Mar-03 2026 | $0.021615 | $0.021612 | $0.022278 | $0.022278 | - | $622,626 |
| Mar-02 2026 | $0.022292 | $0.021487 | $0.022432 | $0.022432 | $178 | $642,026 |