Market Cap $2.78T
-2.09%
Volume 24h $335.40B
-7.52%
BTC % 54.94%
-0.71%
ETH % 9.83%
-0.81%
Coins
34.189
+6
Exchanges
885
Last update
1 minute 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-03 2026 | $0.00535527 | $0.00504795 | $0.00622814 | $0.00592632 | $705,140 | $5,355,173 |
| Feb-02 2026 | $0.00585287 | $0.00537992 | $0.00661305 | $0.00627536 | $785,143 | $5,852,769 |
| Feb-01 2026 | $0.00598547 | $0.00415831 | $0.00700185 | $0.00481725 | $986,570 | $5,985,361 |
| Jan-31 2026 | $0.00457517 | $0.00399587 | $0.00610031 | $0.00610031 | $936,478 | $4,575,085 |
| Jan-30 2026 | $0.00603545 | $0.00469334 | $0.0071907 | $0.0071907 | $2,179,041 | $6,035,339 |
| Jan-29 2026 | $0.00732445 | $0.00693474 | $0.00905079 | $0.00905079 | $1,776,826 | $7,324,316 |
| Jan-28 2026 | $0.00764136 | $0.00717903 | $0.010285 | $0.00963867 | $1,763,529 | $7,641,225 |
| Jan-27 2026 | $0.00972132 | $0.00669797 | $0.010585 | $0.00774827 | $3,526,728 | $9,721,139 |
| Jan-26 2026 | $0.00633019 | $0.00520031 | $0.00802323 | $0.0054718 | $2,773,608 | $6,330,079 |
| Jan-25 2026 | $0.00572891 | $0.00289705 | $0.00720768 | $0.00294995 | $3,004,690 | $5,728,802 |
| Jan-24 2026 | $0.00294595 | $0.00228472 | $0.00299548 | $0.00239504 | $297,835 | $2,945,899 |
| Jan-23 2026 | $0.00237302 | $0.00237271 | $0.00288252 | $0.00288252 | $297,350 | $2,372,977 |
| Jan-22 2026 | $0.00275441 | $0.00181603 | $0.00300771 | $0.00190941 | $765,081 | $2,754,359 |
| Jan-21 2026 | $0.00194664 | $0.00164801 | $0.00208886 | $0.00179119 | $416,110 | $1,946,610 |
| Jan-20 2026 | $0.00171246 | $0.00164929 | $0.00213918 | $0.00177706 | $343,522 | $1,712,434 |