Market Cap $2.51T
0.14%
Volume 24h $97.22B
10.48%
BTC % 53.99%
0.22%
ETH % 9.95%
0.3%
Coins
34.457
+1
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.00131741 | $0.00125757 | $0.00138728 | $0.00138611 | $90,649 | $1,317,390 |
| Apr-03 2026 | $0.00138399 | $0.00124357 | $0.00145275 | $0.00143238 | $101,645 | $1,383,970 |
| Apr-02 2026 | $0.00142658 | $0.00125512 | $0.00160401 | $0.00159411 | $118,977 | $1,426,558 |
| Apr-01 2026 | $0.00148795 | $0.00135389 | $0.00170087 | $0.00144644 | $126,871 | $1,487,929 |
| Mar-31 2026 | $0.00144205 | $0.00142585 | $0.00166523 | $0.00158151 | $95,822 | $1,442,024 |
| Mar-30 2026 | $0.00157649 | $0.00157649 | $0.00181144 | $0.00169132 | $86,753 | $1,576,465 |
| Mar-29 2026 | $0.00166486 | $0.00166486 | $0.00194549 | $0.00180243 | $113,426 | $1,664,836 |
| Mar-28 2026 | $0.00179002 | $0.00169322 | $0.00180801 | $0.00169322 | $83,638 | $1,789,990 |
| Mar-27 2026 | $0.00175855 | $0.00173187 | $0.00191077 | $0.001845 | $63,892 | $1,758,517 |
| Mar-26 2026 | $0.00181606 | $0.00161025 | $0.00181852 | $0.00164999 | $109,342 | $1,816,029 |
| Mar-25 2026 | $0.00171578 | $0.00159046 | $0.00195615 | $0.00195615 | $105,401 | $1,715,753 |
| Mar-24 2026 | $0.00194699 | $0.00179269 | $0.00202263 | $0.00202263 | $121,588 | $1,946,956 |
| Mar-23 2026 | $0.0020465 | $0.00185248 | $0.00218821 | $0.0019765 | $109,197 | $2,046,471 |
| Mar-22 2026 | $0.00198861 | $0.00190859 | $0.00209102 | $0.00193603 | $120,928 | $1,988,578 |
| Mar-21 2026 | $0.00196147 | $0.00196147 | $0.00224712 | $0.00208294 | $109,439 | $1,961,439 |