Ghost(GHOST)Today
$0.034719
1 years ago
$0.048600
2 years ago
$0.061559
3 years ago
$0.115234
4 years ago
$0.528176
5 years ago
$0.266383
Ghost Price History
(GHOST)Time period: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.031351 | $0.035376 | $0.031037 | $0.035086 | $1,663.752 |
2025-09-13 | $0.029981 | $0.031656 | $0.029722 | $0.031351 | $346.7043 |
2025-09-12 | $0.029444 | $0.030664 | $0.029307 | $0.029981 | $370.0244 |
2025-09-11 | $0.027719 | $0.029909 | $0.027207 | $0.029444 | $250.6864 |
2025-09-10 | $0.027237 | $0.027865 | $0.027247 | $0.027719 | $178.6782 |
2025-09-09 | $0.026813 | $0.028480 | $0.026231 | $0.027237 | $345.0912 |
2025-09-08 | $0.026667 | $0.027110 | $0.026472 | $0.026813 | $96.12558 |
2025-09-07 | $0.026948 | $0.027731 | $0.026071 | $0.026667 | $302.4513 |
2025-09-06 | $0.027037 | $0.027485 | $0.026770 | $0.026948 | $198.4312 |
2025-09-05 | $0.027157 | $0.027650 | $0.026667 | $0.027036 | $266.2634 |
2025-09-04 | $0.028117 | $0.027970 | $0.026969 | $0.027157 | $122.5324 |
2025-09-03 | $0.027501 | $0.028216 | $0.026914 | $0.028107 | $165.7197 |
2025-09-02 | $0.027840 | $0.028192 | $0.027110 | $0.027501 | $170.4813 |
2025-09-01 | $0.029551 | $0.029580 | $0.027465 | $0.027840 | $197.6539 |
2025-08-31 | $0.031313 | $0.030907 | $0.027922 | $0.029551 | $1,406.425 |
2025-08-30 | $0.022142 | $0.031831 | $0.021472 | $0.031313 | $1,548.876 |
2025-08-29 | $0.022775 | $0.023091 | $0.021619 | $0.022141 | $94.50432 |
2025-08-28 | $0.022751 | $0.023170 | $0.022490 | $0.022775 | $112.2917 |
2025-08-27 | $0.022559 | $0.023732 | $0.022668 | $0.022751 | $106.4492 |
2025-08-26 | $0.023183 | $0.023401 | $0.022146 | $0.022559 | $153.4924 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-15
Ghost(GHOST)
