Market Cap $4.11T
1.98%
Volume 24h $214.14B
7.68%
BTC % 55.14%
-0.23%
ETH % 11.94%
1.17%
Coins
33.517
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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.037667 | $0.035371 | $0.039006 | $0.039006 | - | $1,059,717 |
| Oct-24 2025 | $0.039006 | $0.036263 | $0.039006 | $0.036263 | - | $1,097,211 |
| Oct-23 2025 | $0.036263 | $0.029255 | $0.036294 | $0.029255 | $399 | $1,019,901 |
| Oct-22 2025 | $0.029255 | $0.026393 | $0.029255 | $0.028818 | - | $822,693 |
| Oct-21 2025 | $0.028818 | $0.02752 | $0.031798 | $0.031798 | - | $810,065 |
| Oct-20 2025 | $0.031798 | $0.031798 | $0.03284 | $0.032443 | - | $893,692 |
| Oct-19 2025 | $0.032443 | $0.030455 | $0.032443 | $0.030455 | - | $911,680 |
| Oct-18 2025 | $0.030455 | $0.026537 | $0.031804 | $0.026537 | - | $855,695 |
| Oct-17 2025 | $0.026537 | $0.026537 | $0.03247 | $0.031122 | - | $745,494 |
| Oct-16 2025 | $0.033134 | $0.033134 | $0.034548 | $0.033821 | - | $930,680 |
| Oct-15 2025 | $0.033821 | $0.033821 | $0.037416 | $0.034691 | - | $949,843 |
| Oct-14 2025 | $0.034691 | $0.03424 | $0.036463 | $0.036463 | - | $973,879 |
| Oct-13 2025 | $0.036463 | $0.034128 | $0.038665 | $0.03601 | - | $1,023,467 |
| Oct-12 2025 | $0.03601 | $0.032851 | $0.036523 | $0.032851 | - | $1,010,607 |
| Oct-11 2025 | $0.032851 | $0.028785 | $0.040397 | $0.028785 | $724 | $921,827 |