Market Cap $2.63T
-4.84%
Volume 24h $343.46B
1.81%
BTC % 54.43%
-0.9%
ETH % 9.75%
-0.61%
Coins
34.195
+7
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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.027048 | $0.027048 | $0.028384 | $0.027928 | $20 | $775,152 |
| Feb-02 2026 | $0.027928 | $0.026068 | $0.02858 | $0.026572 | - | $800,264 |
| Feb-01 2026 | $0.026572 | $0.026248 | $0.028237 | $0.026265 | - | $761,300 |
| Jan-31 2026 | $0.026248 | $0.025657 | $0.031429 | $0.031429 | - | $751,906 |
| Jan-30 2026 | $0.026305 | $0.02551 | $0.027378 | $0.026727 | $28 | $753,421 |
| Jan-29 2026 | $0.026727 | $0.026727 | $0.029704 | $0.029704 | - | $765,401 |
| Jan-28 2026 | $0.027827 | $0.027603 | $0.027923 | $0.027603 | - | $796,788 |
| Jan-27 2026 | $0.027603 | $0.027534 | $0.028707 | $0.028707 | - | $790,048 |
| Jan-26 2026 | $0.028719 | $0.027776 | $0.028724 | $0.027888 | - | $821,875 |
| Jan-25 2026 | $0.029056 | $0.028618 | $0.03183 | $0.029468 | - | $831,396 |
| Jan-24 2026 | $0.029468 | $0.028268 | $0.030048 | $0.028815 | - | $843,071 |
| Jan-23 2026 | $0.028815 | $0.028815 | $0.030268 | $0.02999 | - | $824,259 |
| Jan-22 2026 | $0.03002 | $0.029461 | $0.03172 | $0.030491 | $59 | $858,593 |
| Jan-21 2026 | $0.030491 | $0.030411 | $0.034568 | $0.032325 | - | $871,956 |
| Jan-20 2026 | $0.028827 | $0.025669 | $0.037611 | $0.03759 | $937 | $824,013 |