Market Cap $3.90T
1.7%
Volume 24h $408.58B
2.62%
BTC % 60.04%
-0.1%
ETH % 9.17%
-1.09%
Coins
32.392
+15
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 |
|---|---|---|---|---|---|---|
| Jul-11 2025 | $0.021381 | $0.020616 | $0.021728 | $0.020648 | $193 | $589,707 |
| Jul-10 2025 | $0.020649 | $0.018935 | $0.020649 | $0.018983 | $58 | $569,421 |
| Jul-09 2025 | $0.019003 | $0.01847 | $0.019003 | $0.018544 | $38 | $523,960 |
| Jul-08 2025 | $0.018549 | $0.018382 | $0.019527 | $0.019483 | $13 | $511,376 |
| Jul-07 2025 | $0.019462 | $0.018185 | $0.0205 | $0.018185 | $335 | $536,313 |
| Jul-06 2025 | $0.018185 | $0.017619 | $0.018613 | $0.017619 | - | $501,028 |
| Jul-05 2025 | $0.017619 | $0.017619 | $0.018572 | $0.018572 | - | $485,372 |
| Jul-04 2025 | $0.018583 | $0.017553 | $0.02078 | $0.02078 | $338 | $511,850 |
| Jul-03 2025 | $0.02078 | $0.019419 | $0.02078 | $0.019428 | - | $572,253 |
| Jul-02 2025 | $0.019439 | $0.019274 | $0.020165 | $0.020165 | $46 | $535,261 |
| Jul-01 2025 | $0.020144 | $0.019321 | $0.0205 | $0.02029 | $207 | $554,571 |
| Jun-30 2025 | $0.02029 | $0.02029 | $0.021243 | $0.02096 | - | $558,328 |
| Jun-29 2025 | $0.020921 | $0.019322 | $0.020921 | $0.020086 | $306 | $575,596 |
| Jun-28 2025 | $0.020092 | $0.019288 | $0.020096 | $0.019724 | - | $552,701 |
| Jun-27 2025 | $0.019754 | $0.019368 | $0.02054 | $0.019438 | $136 | $543,327 |