Market Cap $2.84T
1.95%
Volume 24h $230.38B
15.46%
BTC % 55.84%
0.07%
ETH % 10.2%
1.56%
Coins
34.531
Exchanges
885
Last update
18 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 |
|---|---|---|---|---|---|---|
| Apr-26 2026 | $0.025933 | $0.024174 | $0.025933 | $0.024175 | - | $754,381 |
| Apr-25 2026 | $0.024174 | $0.023885 | $0.024707 | $0.024706 | - | $703,120 |
| Apr-24 2026 | $0.024708 | $0.024416 | $0.026445 | $0.026215 | - | $718,539 |
| Apr-23 2026 | $0.026215 | $0.025188 | $0.026215 | $0.026015 | - | $762,248 |
| Apr-22 2026 | $0.026017 | $0.024341 | $0.026691 | $0.026352 | - | $756,200 |
| Apr-21 2026 | $0.026098 | $0.024737 | $0.026132 | $0.025728 | - | $758,445 |
| Apr-20 2026 | $0.025728 | $0.025137 | $0.026022 | $0.026022 | - | $747,589 |
| Apr-19 2026 | $0.026022 | $0.024958 | $0.026022 | $0.025197 | - | $756,005 |
| Apr-18 2026 | $0.024984 | $0.024436 | $0.026926 | $0.026926 | - | $725,765 |
| Apr-17 2026 | $0.026926 | $0.024097 | $0.026927 | $0.0267 | - | $782,060 |
| Apr-16 2026 | $0.0267 | $0.025555 | $0.027125 | $0.025555 | - | $775,379 |
| Apr-15 2026 | $0.025555 | $0.023689 | $0.025555 | $0.025453 | - | $741,839 |
| Apr-14 2026 | $0.02545 | $0.024094 | $0.025451 | $0.024429 | - | $738,682 |
| Apr-13 2026 | $0.02574 | $0.022422 | $0.02574 | $0.023473 | $58 | $746,971 |
| Apr-12 2026 | $0.023473 | $0.022525 | $0.024151 | $0.024147 | - | $681,097 |