Market Cap $2.57T
2.81%
Volume 24h $188.58B
48.01%
BTC % 54.27%
0.64%
ETH % 10.08%
1.38%
Coins
34.465
+8
Exchanges
885
Last update
49 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 |
|---|---|---|---|---|---|---|
| Apr-05 2026 | $0.020389 | $0.018382 | $0.020389 | $0.018538 | - | $590,873 |
| Apr-04 2026 | $0.016384 | $0.016384 | $0.020059 | $0.020059 | - | $474,743 |
| Apr-03 2026 | $0.020059 | $0.019286 | $0.020131 | $0.01939 | - | $581,134 |
| Apr-02 2026 | $0.019391 | $0.019391 | $0.020608 | $0.019982 | - | $561,700 |
| Apr-01 2026 | $0.019982 | $0.019721 | $0.020862 | $0.019721 | - | $578,597 |
| Mar-31 2026 | $0.019721 | $0.018832 | $0.020535 | $0.01899 | - | $570,956 |
| Mar-30 2026 | $0.01899 | $0.018485 | $0.019635 | $0.018528 | - | $549,707 |
| Mar-29 2026 | $0.018528 | $0.017906 | $0.021371 | $0.019962 | $252 | $536,246 |
| Mar-28 2026 | $0.019962 | $0.018677 | $0.019962 | $0.018677 | - | $577,681 |
| Mar-27 2026 | $0.018677 | $0.01858 | $0.022215 | $0.021321 | - | $540,415 |
| Mar-26 2026 | $0.019396 | $0.019396 | $0.020535 | $0.020535 | - | $561,144 |
| Mar-25 2026 | $0.020535 | $0.01935 | $0.020535 | $0.01935 | - | $593,841 |
| Mar-24 2026 | $0.01935 | $0.019309 | $0.020875 | $0.020872 | - | $559,512 |
| Mar-23 2026 | $0.020872 | $0.020103 | $0.02102 | $0.020103 | - | $603,414 |
| Mar-22 2026 | $0.020108 | $0.020108 | $0.02049 | $0.020303 | - | $581,253 |