Market Cap $2.32T
-1.67%
Volume 24h $188.02B
-3.15%
BTC % 51.62%
1.1%
ETH % 15.09%
-0.46%
Coins
26.680
+18
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 |
|---|---|---|---|---|---|---|
| Apr-17 2024 | $0.076544 | $0.07569 | $0.078903 | $0.077038 | $242 | $1,918,713 |
| Apr-16 2024 | $0.076551 | $0.073831 | $0.080324 | $0.07984 | $1,482 | $1,918,548 |
| Apr-15 2024 | $0.079811 | $0.076457 | $0.079811 | $0.078557 | $731 | $1,999,881 |
| Apr-14 2024 | $0.078017 | $0.073517 | $0.081235 | $0.081235 | $1,397 | $1,954,577 |
| Apr-13 2024 | $0.08158 | $0.072575 | $0.088325 | $0.088325 | $4,436 | $2,042,756 |
| Apr-12 2024 | $0.088116 | $0.084795 | $0.095569 | $0.091894 | $159 | $2,206,017 |
| Apr-11 2024 | $0.092242 | $0.088753 | $0.101136 | $0.099872 | $597 | $2,308,889 |
| Apr-10 2024 | $0.102933 | $0.091279 | $0.118204 | $0.106254 | $1,854 | $2,576,008 |
| Apr-09 2024 | $0.094384 | $0.086035 | $0.094465 | $0.090007 | $3,281 | $2,361,630 |
| Apr-08 2024 | $0.089948 | $0.084371 | $0.090646 | $0.089242 | $406 | $2,250,231 |
| Apr-07 2024 | $0.089229 | $0.08446 | $0.093108 | $0.092057 | $2,060 | $2,231,827 |
| Apr-06 2024 | $0.091977 | $0.083635 | $0.09438 | $0.092729 | $3,139 | $2,299,367 |
| Apr-05 2024 | $0.094341 | $0.092032 | $0.094341 | $0.093083 | $787 | $2,358,028 |
| Apr-04 2024 | $0.093266 | $0.089274 | $0.093781 | $0.089823 | $559 | $2,330,739 |
| Apr-03 2024 | $0.089948 | $0.089388 | $0.098557 | $0.098216 | $1,061 | $2,247,417 |