Market Cap $2.42T
2.29%
Volume 24h $181.54B
-15.26%
BTC % 53.7%
0.24%
ETH % 9.43%
0.95%
Coins
34.260
+5
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Feb-24 2026 | $0.026446 | $0.025507 | $0.026446 | $0.025508 | - | $760,799 |
| Feb-23 2026 | $0.025725 | $0.025472 | $0.02653 | $0.02653 | - | $739,968 |
| Feb-22 2026 | $0.02653 | $0.02653 | $0.027235 | $0.027229 | - | $762,988 |
| Feb-21 2026 | $0.027229 | $0.027229 | $0.028502 | $0.028234 | - | $783,004 |
| Feb-20 2026 | $0.028234 | $0.025791 | $0.028307 | $0.02592 | - | $811,775 |
| Feb-19 2026 | $0.02592 | $0.025897 | $0.027831 | $0.027831 | - | $745,129 |
| Feb-18 2026 | $0.027831 | $0.027786 | $0.028834 | $0.028478 | $72 | $799,745 |
| Feb-17 2026 | $0.028478 | $0.025567 | $0.028478 | $0.02706 | $105 | $818,220 |
| Feb-16 2026 | $0.02706 | $0.02588 | $0.027355 | $0.027355 | - | $777,356 |
| Feb-15 2026 | $0.027355 | $0.027353 | $0.031236 | $0.030517 | - | $785,729 |
| Feb-14 2026 | $0.030517 | $0.025714 | $0.03213 | $0.025714 | - | $876,426 |
| Feb-13 2026 | $0.025714 | $0.023682 | $0.025714 | $0.024098 | - | $738,382 |
| Feb-12 2026 | $0.024102 | $0.022873 | $0.024895 | $0.022873 | - | $692,007 |
| Feb-11 2026 | $0.022873 | $0.021927 | $0.025681 | $0.021927 | - | $656,431 |
| Feb-10 2026 | $0.021927 | $0.021544 | $0.024816 | $0.024308 | - | $629,210 |