Market Cap $3.47T
-2.07%
Volume 24h $259.27B
-33.32%
BTC % 55.02%
0%
ETH % 11.51%
0.08%
Coins
34.049
+4
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Jan-14 2026 | $0.042838 | $0.042838 | $0.047934 | $0.044019 | - | $1,223,456 |
| Jan-13 2026 | $0.043652 | $0.042828 | $0.048931 | $0.04536 | - | $1,246,204 |
| Jan-12 2026 | $0.04536 | $0.04536 | $0.048107 | $0.048107 | - | $1,294,772 |
| Jan-11 2026 | $0.048008 | $0.042058 | $0.048008 | $0.044277 | - | $1,370,159 |
| Jan-10 2026 | $0.044261 | $0.04127 | $0.045465 | $0.04128 | $75 | $1,263,021 |
| Jan-09 2026 | $0.040089 | $0.040089 | $0.042471 | $0.04051 | - | $1,143,829 |
| Jan-08 2026 | $0.040821 | $0.039694 | $0.040832 | $0.039733 | - | $1,164,535 |
| Jan-07 2026 | $0.039733 | $0.03783 | $0.039836 | $0.03939 | $14 | $1,133,319 |
| Jan-06 2026 | $0.038927 | $0.038422 | $0.039387 | $0.03886 | - | $1,109,882 |
| Jan-05 2026 | $0.03886 | $0.037292 | $0.03886 | $0.03806 | - | $1,107,816 |
| Jan-04 2026 | $0.03806 | $0.036063 | $0.041595 | $0.036063 | - | $1,084,842 |
| Jan-03 2026 | $0.036063 | $0.032572 | $0.036341 | $0.035586 | - | $1,027,768 |
| Jan-02 2026 | $0.035586 | $0.034987 | $0.035667 | $0.034987 | - | $1,014,025 |
| Jan-01 2026 | $0.034987 | $0.033584 | $0.034987 | $0.03433 | $15 | $996,823 |
| Dec-31 2025 | $0.03433 | $0.033697 | $0.034362 | $0.034362 | - | $977,955 |