Market Cap $2.36T
-3.16%
Volume 24h $203.26B
19.49%
BTC % 53.55%
-0.93%
ETH % 9.33%
-0.1%
Coins
34.257
+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 |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $0.00351165 | $0.00332179 | $0.00403622 | $0.00370127 | $431,422 | $3,511,589 |
| Feb-22 2026 | $0.00389072 | $0.00389072 | $0.00428244 | $0.00427877 | $417,923 | $3,890,652 |
| Feb-21 2026 | $0.00427038 | $0.00427038 | $0.00483758 | $0.00483758 | $405,395 | $4,270,300 |
| Feb-20 2026 | $0.00485458 | $0.00405398 | $0.00485458 | $0.00443612 | $495,849 | $4,854,496 |
| Feb-19 2026 | $0.00460465 | $0.00439072 | $0.0056293 | $0.00554709 | $672,392 | $4,604,569 |
| Feb-18 2026 | $0.00551247 | $0.00535293 | $0.0062645 | $0.00624748 | $508,803 | $5,512,369 |
| Feb-17 2026 | $0.0062293 | $0.00587682 | $0.00685905 | $0.00665805 | $534,141 | $6,229,189 |
| Feb-16 2026 | $0.00661362 | $0.00648764 | $0.00696404 | $0.00673415 | $438,357 | $6,613,498 |
| Feb-15 2026 | $0.00673806 | $0.00650531 | $0.00705212 | $0.00705212 | $466,267 | $6,737,940 |
| Feb-14 2026 | $0.00708503 | $0.00698244 | $0.00751606 | $0.00698244 | $663,110 | $7,084,898 |
| Feb-13 2026 | $0.0072208 | $0.00638032 | $0.00729178 | $0.00690264 | $555,979 | $7,220,669 |
| Feb-12 2026 | $0.00674204 | $0.00662529 | $0.00788289 | $0.00662529 | $649,384 | $6,741,921 |
| Feb-11 2026 | $0.00646341 | $0.00625865 | $0.00748323 | $0.00729802 | $915,278 | $6,463,290 |
| Feb-10 2026 | $0.00723197 | $0.00723197 | $0.00812309 | $0.00783294 | $539,943 | $7,231,838 |
| Feb-09 2026 | $0.00783404 | $0.0073592 | $0.00839465 | $0.00838201 | $464,018 | $7,833,895 |