Market Cap $3.19T
1.07%
Volume 24h $121.39B
-42.41%
BTC % 55.24%
0.34%
ETH % 11.17%
-0.09%
Coins
33.865
+8
Exchanges
885
Last update
2 Minutes ago
GhostwareOS (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 |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $0.00222446 | $0.00214407 | $0.0022389 | $0.00217937 | $376,243 | $2,224,420 |
| Dec-23 2025 | $0.00219525 | $0.00214638 | $0.00242508 | $0.00234246 | $396,468 | $2,195,211 |
| Dec-22 2025 | $0.0023939 | $0.0022431 | $0.00244991 | $0.00239447 | $402,115 | $2,393,858 |
| Dec-21 2025 | $0.00239935 | $0.00236561 | $0.00250946 | $0.00243355 | $377,881 | $2,399,308 |
| Dec-20 2025 | $0.00238756 | $0.00235003 | $0.00254788 | $0.00244804 | $391,521 | $2,387,517 |
| Dec-19 2025 | $0.00246529 | $0.00233143 | $0.00259093 | $0.0024074 | $464,395 | $2,465,249 |
| Dec-18 2025 | $0.0024056 | $0.00231275 | $0.00273007 | $0.00247044 | $473,867 | $2,405,559 |
| Dec-17 2025 | $0.00240879 | $0.00208735 | $0.00265328 | $0.00264014 | $520,618 | $2,408,753 |
| Dec-16 2025 | $0.00263062 | $0.00243044 | $0.00289868 | $0.00289868 | $488,770 | $2,630,578 |
| Dec-15 2025 | $0.00294045 | $0.00215527 | $0.00294045 | $0.00241455 | $672,882 | $2,940,403 |
| Dec-14 2025 | $0.00231255 | $0.00200344 | $0.00250868 | $0.00201121 | $433,213 | $2,312,508 |
| Dec-13 2025 | $0.00198656 | $0.00182638 | $0.002498 | $0.00229657 | $649,648 | $1,986,523 |
| Dec-12 2025 | $0.00242089 | $0.00194834 | $0.00253921 | $0.00221182 | $555,589 | $2,420,852 |
| Dec-11 2025 | $0.00216916 | $0.0019969 | $0.00227437 | $0.00226057 | $468,579 | $2,169,120 |
| Dec-10 2025 | $0.00228315 | $0.00201656 | $0.00255745 | $0.00252362 | $679,231 | $2,283,115 |