Market Cap $2.78T
-0.16%
Volume 24h $194.86B
-35.89%
BTC % 55.75%
0.03%
ETH % 10.03%
0.1%
Coins
34.531
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 |
|---|---|---|---|---|---|---|
| Apr-24 2026 | $0.0027337 | $0.00249139 | $0.00281398 | $0.00277838 | $111,139 | $2,733,651 |
| Apr-23 2026 | $0.00277104 | $0.00272281 | $0.00311809 | $0.00272281 | $139,109 | $2,770,994 |
| Apr-22 2026 | $0.00281443 | $0.00235104 | $0.00305452 | $0.0025322 | $187,894 | $2,814,377 |
| Apr-21 2026 | $0.00244316 | $0.00207219 | $0.00248892 | $0.00232516 | $171,275 | $2,443,122 |
| Apr-20 2026 | $0.00245407 | $0.00195678 | $0.00245407 | $0.00195678 | $118,538 | $2,454,028 |
| Apr-19 2026 | $0.00191157 | $0.00191157 | $0.00223366 | $0.00223366 | $90,995 | $1,911,539 |
| Apr-18 2026 | $0.00222202 | $0.00222202 | $0.00253377 | $0.00226894 | $99,584 | $2,221,982 |
| Apr-17 2026 | $0.00230193 | $0.00194382 | $0.00254711 | $0.00198604 | $160,234 | $2,301,893 |
| Apr-16 2026 | $0.00186581 | $0.00186581 | $0.00239589 | $0.00233534 | $165,575 | $1,865,784 |
| Apr-15 2026 | $0.00233294 | $0.00230058 | $0.00277111 | $0.00250131 | $134,938 | $2,332,899 |
| Apr-14 2026 | $0.00242238 | $0.00222692 | $0.00259484 | $0.00253681 | $144,313 | $2,422,339 |
| Apr-13 2026 | $0.00249894 | $0.00228614 | $0.00282478 | $0.00237719 | $248,852 | $2,498,899 |
| Apr-12 2026 | $0.00238312 | $0.00204366 | $0.00264143 | $0.00219617 | $259,746 | $2,383,078 |
| Apr-11 2026 | $0.00229797 | $0.00185895 | $0.00255938 | $0.00238502 | $208,446 | $2,297,930 |
| Apr-10 2026 | $0.00237026 | $0.00154196 | $0.00275047 | $0.00154196 | $523,484 | $2,370,220 |