Market Cap $4.12T
0%
Volume 24h $341.99B
-8.83%
BTC % 54.74%
-0.65%
ETH % 12.53%
1.03%
Coins
32.833
+19
Exchanges
885
Last update
39 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.023833 | $0.022727 | $0.023833 | $0.022727 | - | $662,355 |
| Aug-19 2025 | $0.022727 | $0.022727 | $0.025693 | $0.025693 | $60 | $631,349 |
| Aug-18 2025 | $0.025693 | $0.024029 | $0.025702 | $0.024858 | $26 | $713,650 |
| Aug-17 2025 | $0.024858 | $0.023778 | $0.025371 | $0.023778 | - | $690,345 |
| Aug-16 2025 | $0.023778 | $0.023536 | $0.023778 | $0.023536 | - | $660,266 |
| Aug-15 2025 | $0.023536 | $0.023004 | $0.024303 | $0.023004 | $96 | $653,448 |
| Aug-14 2025 | $0.023004 | $0.023004 | $0.02526 | $0.024926 | - | $638,589 |
| Aug-13 2025 | $0.024926 | $0.02418 | $0.024926 | $0.02418 | $0 | $691,824 |
| Aug-12 2025 | $0.02418 | $0.023257 | $0.024252 | $0.023261 | - | $670,829 |
| Aug-11 2025 | $0.023261 | $0.023261 | $0.024778 | $0.024421 | $47 | $645,236 |
| Aug-10 2025 | $0.024421 | $0.023512 | $0.024601 | $0.024601 | - | $677,323 |
| Aug-09 2025 | $0.024601 | $0.024535 | $0.025031 | $0.024535 | - | $682,204 |
| Aug-08 2025 | $0.024535 | $0.022414 | $0.024639 | $0.022414 | - | $680,274 |
| Aug-07 2025 | $0.022414 | $0.021285 | $0.023202 | $0.021285 | - | $621,376 |
| Aug-06 2025 | $0.021285 | $0.019222 | $0.021285 | $0.019222 | - | $590,004 |