Market Cap $2.80T
-2.54%
Volume 24h $179.37B
-18%
BTC % 56.55%
-0.24%
ETH % 9.59%
-0.1%
Coins
34.639
+8
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 |
|---|---|---|---|---|---|---|
| May-15 2026 | $0.00228906 | $0.00227126 | $0.00255983 | $0.00255551 | $56,280 | $2,289,018 |
| May-14 2026 | $0.00254454 | $0.00228166 | $0.00259682 | $0.00237311 | $49,763 | $2,544,497 |
| May-13 2026 | $0.00233044 | $0.00224 | $0.00256206 | $0.00245045 | $108,965 | $2,330,403 |
| May-12 2026 | $0.00243504 | $0.00235532 | $0.00257394 | $0.00253064 | $65,845 | $2,435,004 |
| May-11 2026 | $0.00250843 | $0.00247782 | $0.00276015 | $0.00267954 | $101,434 | $2,508,385 |
| May-10 2026 | $0.00272525 | $0.00223665 | $0.00272525 | $0.00232925 | $57,012 | $2,725,203 |
| May-09 2026 | $0.00234928 | $0.00234928 | $0.00259636 | $0.00242693 | $41,488 | $2,349,244 |
| May-08 2026 | $0.00243841 | $0.00219975 | $0.00248615 | $0.00221461 | $56,758 | $2,438,370 |
| May-07 2026 | $0.00221154 | $0.00221154 | $0.00267557 | $0.0025203 | $94,689 | $2,211,500 |
| May-06 2026 | $0.00247444 | $0.0023016 | $0.0029033 | $0.0023016 | $209,760 | $2,474,400 |
| May-05 2026 | $0.00229303 | $0.00208115 | $0.00232959 | $0.00211886 | $91,020 | $2,292,988 |
| May-04 2026 | $0.00214529 | $0.00188276 | $0.00218558 | $0.00189606 | $89,847 | $2,145,254 |
| May-03 2026 | $0.00189963 | $0.0018935 | $0.00205 | $0.00203079 | $64,286 | $1,899,600 |
| May-02 2026 | $0.00203375 | $0.0019534 | $0.00211355 | $0.00200922 | $90,491 | $2,033,720 |
| May-01 2026 | $0.00203002 | $0.00203002 | $0.00218183 | $0.00205548 | $85,762 | $2,029,985 |