Market Cap $3.24T
1.89%
Volume 24h $161.08B
11.71%
BTC % 54.88%
-0.47%
ETH % 11.08%
-0.9%
Coins
33.866
+8
Exchanges
885
Last update
57 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 |
|---|---|---|---|---|---|---|
| Dec-25 2025 | $0.051559 | $0.051559 | $0.052406 | $0.051735 | $59 | $1,467,086 |
| Dec-24 2025 | $0.051735 | $0.050247 | $0.051735 | $0.051276 | $13 | $1,471,882 |
| Dec-23 2025 | $0.051276 | $0.050407 | $0.052518 | $0.052035 | - | $1,458,211 |
| Dec-22 2025 | $0.052035 | $0.052035 | $0.057051 | $0.054055 | - | $1,479,589 |
| Dec-21 2025 | $0.054055 | $0.053403 | $0.056636 | $0.054834 | $201 | $1,536,812 |
| Dec-20 2025 | $0.054834 | $0.054372 | $0.054834 | $0.054373 | - | $1,558,725 |
| Dec-19 2025 | $0.054373 | $0.051924 | $0.054835 | $0.052577 | $112 | $1,545,403 |
| Dec-18 2025 | $0.052577 | $0.050636 | $0.053355 | $0.053355 | - | $1,494,142 |
| Dec-17 2025 | $0.053355 | $0.053355 | $0.059833 | $0.05593 | - | $1,516,013 |
| Dec-16 2025 | $0.05593 | $0.05417 | $0.056935 | $0.05417 | - | $1,588,520 |
| Dec-15 2025 | $0.05417 | $0.05417 | $0.058485 | $0.056743 | - | $1,538,315 |
| Dec-14 2025 | $0.056743 | $0.056742 | $0.057443 | $0.057011 | - | $1,611,146 |
| Dec-13 2025 | $0.057003 | $0.056998 | $0.058063 | $0.057443 | - | $1,618,283 |
| Dec-12 2025 | $0.05736 | $0.055453 | $0.057999 | $0.057663 | $137 | $1,628,199 |
| Dec-11 2025 | $0.058373 | $0.054418 | $0.058373 | $0.055212 | - | $1,656,691 |