Market Cap $2.76T
-1.22%
Volume 24h $125.69B
-41.15%
BTC % 56.57%
-0.01%
ETH % 9.53%
-0.63%
Coins
34.639
Exchanges
885
Last update
21 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 |
|---|---|---|---|---|---|---|
| May-16 2026 | $0.023546 | $0.022149 | $0.024158 | $0.0223 | - | $687,418 |
| May-15 2026 | $0.02456 | $0.02456 | $0.025989 | $0.025989 | - | $716,943 |
| May-14 2026 | $0.022316 | $0.021822 | $0.022705 | $0.022034 | - | $651,341 |
| May-13 2026 | $0.022034 | $0.022034 | $0.023742 | $0.022591 | - | $642,849 |
| May-12 2026 | $0.022591 | $0.022354 | $0.024886 | $0.024624 | - | $658,995 |
| May-11 2026 | $0.024418 | $0.022341 | $0.024422 | $0.022341 | - | $712,194 |
| May-10 2026 | $0.022341 | $0.020501 | $0.022341 | $0.020501 | - | $651,529 |
| May-09 2026 | $0.020501 | $0.02007 | $0.02319 | $0.02319 | - | $597,763 |
| May-08 2026 | $0.02319 | $0.02303 | $0.023222 | $0.023222 | - | $676,099 |
| May-07 2026 | $0.023222 | $0.022814 | $0.023305 | $0.022817 | - | $676,921 |
| May-06 2026 | $0.022817 | $0.022817 | $0.024431 | $0.023952 | - | $664,848 |
| May-05 2026 | $0.023952 | $0.022014 | $0.024062 | $0.022014 | - | $697,837 |
| May-04 2026 | $0.022014 | $0.0209 | $0.022014 | $0.0209 | - | $641,263 |
| May-03 2026 | $0.0209 | $0.0209 | $0.021548 | $0.021354 | - | $608,729 |
| May-02 2026 | $0.02138 | $0.020944 | $0.021546 | $0.021546 | - | $622,619 |