Market Cap $2.23T
-4.36%
Volume 24h $186.17B
27.59%
BTC % 52.4%
-0.84%
ETH % 13.51%
-0.14%
Coins
28.620
+23
Exchanges
885
Last update
54 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 |
|---|---|---|---|---|---|---|
| Aug-27 2024 | $0.04454 | $0.044501 | $0.04716 | $0.045765 | $497 | $1,150,075 |
| Aug-26 2024 | $0.047241 | $0.031871 | $0.052851 | $0.052851 | $2,348 | $1,219,592 |
| Aug-25 2024 | $0.051039 | $0.049061 | $0.053563 | $0.053563 | $135 | $1,317,020 |
| Aug-24 2024 | $0.053556 | $0.051203 | $0.053561 | $0.051931 | $1,114 | $1,381,726 |
| Aug-23 2024 | $0.051956 | $0.051661 | $0.054279 | $0.052747 | $1,037 | $1,340,230 |
| Aug-22 2024 | $0.052747 | $0.052671 | $0.054682 | $0.054016 | $324 | $1,360,405 |
| Aug-21 2024 | $0.054023 | $0.048459 | $0.056845 | $0.048519 | $544 | $1,393,067 |
| Aug-20 2024 | $0.048422 | $0.048141 | $0.051298 | $0.050121 | $624 | $1,248,420 |
| Aug-19 2024 | $0.050118 | $0.046031 | $0.052221 | $0.050996 | $1,731 | $1,291,945 |
| Aug-18 2024 | $0.051491 | $0.049056 | $0.052103 | $0.049783 | $162 | $1,326,679 |
| Aug-17 2024 | $0.049756 | $0.048633 | $0.049796 | $0.049157 | $399 | $1,281,757 |
| Aug-16 2024 | $0.04907 | $0.046309 | $0.051404 | $0.046318 | $1,362 | $1,261,400 |
| Aug-15 2024 | $0.046321 | $0.046268 | $0.048322 | $0.04768 | $215 | $1,190,724 |
| Aug-14 2024 | $0.047759 | $0.043029 | $0.057511 | $0.048929 | $287 | $1,227,699 |
| Aug-13 2024 | $0.04644 | $0.04644 | $0.047363 | $0.047292 | $93 | $1,193,801 |