Ghost Historical Data

GHOST Page 11
Download
Date Close Price change Market cap Trading volume
Jan 16, 2024 $ 0.15
+6.66%
$ 2.95 million $ 1,094
Jan 15, 2024 $ 0.118
+2.23%
$ 2.32 million $ 19
Jan 14, 2024 $ 0.115
-1.44%
$ 2.27 million $ 487
Jan 13, 2024 $ 0.117
+1.52%
$ 2.3 million $ 1,298
Jan 12, 2024 $ 0.115
-7.19%
$ 2.27 million $ 2,674
Jan 11, 2024 $ 0.124
+5.69%
$ 2.44 million $ 848
Jan 10, 2024 $ 0.117
-5.67%
$ 2.31 million $ 3,181
Jan 9, 2024 $ 0.107
-17.32%
$ 2.1 million $ 1,400
Jan 8, 2024 $ 0.129
+7.86%
$ 2.54 million $ 134
Jan 7, 2024 $ 0.144
-2.62%
$ 2.83 million $ 1,058
Jan 6, 2024 $ 0.148
-1.50%
$ 2.9 million $ 33
Jan 5, 2024 $ 0.15
-5.61%
$ 2.94 million $ 157
Jan 4, 2024 $ 0.159
+5.16%
$ 3.12 million $ 447
Jan 3, 2024 $ 0.151
-16.42%
$ 2.96 million $ 2,184
Jan 2, 2024 $ 0.18
-2.75%
$ 3.55 million $ 805
Jan 1, 2024 $ 0.185
+3.15%
$ 3.64 million $ 321
Dec 31, 2023 $ 0.18
+2.60%
$ 3.53 million $ 760
Dec 30, 2023 $ 0.175
-1.23%
$ 3.44 million $ 353
Dec 29, 2023 $ 0.177
-2.79%
$ 3.49 million $ 900
Dec 28, 2023 $ 0.182
-8.24%
$ 3.58 million $ 287
Dec 27, 2023 $ 0.198
+3.47%
$ 3.89 million $ 1,130
Dec 26, 2023 $ 0.192
+11.67%
$ 3.76 million $ 286
Dec 25, 2023 $ 0.172
+0.74%
$ 3.37 million $ 156
Dec 24, 2023 $ 0.171
-3.42%
$ 3.35 million $ 137
Dec 23, 2023 $ 0.177
-0.58%
$ 3.48 million $ 125
Dec 22, 2023 $ 0.178
+2.94%
$ 3.5 million $ 360
Dec 21, 2023 $ 0.173
+1.49%
$ 3.4 million $ 401
Dec 20, 2023 $ 0.17
+30.28%
$ 3.35 million $ 3,166
Dec 19, 2023 $ 0.131
-6.81%
$ 2.57 million $ 8,184
Dec 18, 2023 $ 0.141
+7.66%
$ 2.76 million $ 1,574
Dec 17, 2023 $ 0.131
-26.66%
$ 2.57 million $ 7,036
Dec 16, 2023 $ 0.173
-5.08%
$ 3.4 million $ 1,180
Dec 15, 2023 $ 0.182
+1.72%
$ 3.58 million $ 2,769
Dec 14, 2023 $ 0.217
-7.27%
$ 4.26 million $ 2,310
Dec 13, 2023 $ 0.234
-3.99%
$ 4.6 million $ 789
Dec 12, 2023 $ 0.244
-6.04%
$ 4.79 million $ 3,552
Dec 11, 2023 $ 0.259
-0.95%
$ 5.1 million $ 3,381
Dec 10, 2023 $ 0.261
-5.89%
$ 5.14 million $ 196
Dec 9, 2023 $ 0.278
+4.94%
$ 5.46 million $ 3,535
Dec 8, 2023 $ 0.265
-0.92%
$ 5.2 million $ 1,017
Dec 7, 2023 $ 0.267
-3.95%
$ 5.26 million $ 1,646
Dec 6, 2023 $ 0.276
+10.50%
$ 5.43 million $ 6,280
Dec 5, 2023 $ 0.25
-3.89%
$ 4.91 million $ 811
Dec 4, 2023 $ 0.261
+0.55%
$ 5.12 million $ 1,040
Dec 3, 2023 $ 0.259
-0.04%
$ 5.1 million $ 1,848
Dec 2, 2023 $ 0.259
+12.27%
$ 5.1 million $ 6,739
Dec 1, 2023 $ 0.231
-2.00%
$ 4.54 million $ 2,644
Nov 30, 2023 $ 0.235
-1.15%
$ 4.63 million $ 1,075
Nov 29, 2023 $ 0.238
+1.24%
$ 4.68 million $ 3,466
Nov 28, 2023 $ 0.235
-4.44%
$ 4.62 million $ 763