Market Cap $3.45T
-2.9%
Volume 24h $462.27B
7.66%
BTC % 54.94%
-1.31%
ETH % 10.97%
0.91%
Coins
33.668
+9
Exchanges
885
Last update
45 Seconds 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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.00482297 | $0.00394504 | $0.00565856 | $0.00508797 | $1,472,461 | $4,822,881 |
| Nov-12 2025 | $0.00550809 | $0.00550809 | $0.00761466 | $0.0063825 | $1,677,185 | $5,507,989 |
| Nov-11 2025 | $0.00666107 | $0.00666107 | $0.00809363 | $0.00674382 | $1,606,225 | $6,660,948 |
| Nov-10 2025 | $0.0071205 | $0.00681214 | $0.00897182 | $0.00819657 | $1,598,952 | $7,120,367 |
| Nov-09 2025 | $0.00872665 | $0.00747288 | $0.00946308 | $0.00897402 | $1,606,753 | $8,726,487 |
| Nov-08 2025 | $0.00897772 | $0.00873458 | $0.012116 | $0.012116 | $1,898,734 | - |
| Nov-07 2025 | $0.012438 | $0.010347 | $0.013059 | $0.010828 | $2,080,425 | - |
| Nov-06 2025 | $0.010155 | $0.010155 | $0.015861 | $0.014557 | $2,650,032 | - |
| Nov-05 2025 | $0.014197 | $0.011843 | $0.015584 | $0.012536 | $2,750,638 | - |
| Nov-04 2025 | $0.012797 | $0.009345 | $0.014869 | $0.013106 | $3,307,727 | - |
| Nov-03 2025 | $0.013568 | $0.012912 | $0.021804 | $0.021804 | $5,060,309 | - |
| Nov-02 2025 | $0.02179 | $0.01941 | $0.024514 | $0.019709 | $2,837,739 | - |
| Nov-01 2025 | $0.019314 | $0.014197 | $0.023518 | $0.015971 | $3,469,122 | - |
| Oct-31 2025 | $0.016118 | $0.014282 | $0.020006 | $0.015982 | $3,321,032 | - |
| Oct-30 2025 | $0.015703 | $0.010619 | $0.019302 | $0.010619 | $7,540,240 | - |