Market Cap $3.55T
2.25%
Volume 24h $212.29B
25.92%
BTC % 59.85%
-0.56%
ETH % 8.95%
2.23%
Coins
32.138
+10
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 |
|---|---|---|---|---|---|---|
| Jun-15 2025 | $0.017349 | $0.017338 | $0.017823 | $0.017652 | $9 | $475,975 |
| Jun-14 2025 | $0.017894 | $0.017894 | $0.018469 | $0.018376 | - | $490,853 |
| Jun-13 2025 | $0.018368 | $0.017882 | $0.019141 | $0.019141 | $160 | $503,768 |
| Jun-12 2025 | $0.019263 | $0.019263 | $0.021456 | $0.021453 | $95 | $528,240 |
| Jun-11 2025 | $0.021438 | $0.019104 | $0.021452 | $0.019188 | $382 | $587,779 |
| Jun-10 2025 | $0.019188 | $0.019188 | $0.020069 | $0.019212 | - | $526,013 |
| Jun-09 2025 | $0.019201 | $0.018478 | $0.020986 | $0.018489 | $262 | $526,120 |
| Jun-08 2025 | $0.018473 | $0.017909 | $0.020766 | $0.017941 | $218 | $506,095 |
| Jun-07 2025 | $0.018051 | $0.018031 | $0.018051 | $0.018031 | $62 | $494,402 |
| Jun-06 2025 | $0.018011 | $0.018011 | $0.01866 | $0.01828 | $81 | $493,286 |
| Jun-05 2025 | $0.018199 | $0.015854 | $0.019005 | $0.016427 | $890 | $498,368 |
| Jun-04 2025 | $0.016727 | $0.016706 | $0.018271 | $0.018248 | - | $457,963 |
| Jun-03 2025 | $0.018264 | $0.01685 | $0.019144 | $0.016992 | $24 | $499,964 |
| Jun-02 2025 | $0.016951 | $0.016335 | $0.01887 | $0.016418 | $195 | $463,827 |
| Jun-01 2025 | $0.016421 | $0.015588 | $0.016514 | $0.016514 | - | $449,260 |