Ghost Historical Data

GHOST Page 12
Download
Date Close Price change Market cap Trading volume
Nov 27, 2023 $ 0.246
+7.57%
$ 4.84 million $ 3,200
Nov 26, 2023 $ 0.229
-9.14%
$ 4.5 million $ 4,554
Nov 25, 2023 $ 0.265
+10.09%
$ 5.21 million $ 4,475
Nov 24, 2023 $ 0.241
+21.78%
$ 4.73 million $ 11,327
Nov 23, 2023 $ 0.198
+31.85%
$ 3.89 million $ 27,984
Nov 22, 2023 $ 0.163
+14.50%
$ 3.21 million $ 895
Nov 21, 2023 $ 0.143
+2.35%
$ 2.82 million $ 947
Nov 20, 2023 $ 0.14
-13.10%
$ 2.75 million $ 2,086
Nov 19, 2023 $ 0.161
+14.00%
$ 3.17 million $ 9,567
Nov 18, 2023 $ 0.142
-13.23%
$ 2.78 million $ 3,799
Nov 17, 2023 $ 0.163
+9.23%
$ 3.2 million $ 4,488
Nov 16, 2023 $ 0.154
-12.46%
$ 3.03 million $ 2,300
Nov 15, 2023 $ 0.176
+30.42%
$ 3.47 million $ 13,937
Nov 14, 2023 $ 0.144
+21.85%
$ 2.82 million $ 13,766
Nov 13, 2023 $ 0.118
+13.69%
$ 2.32 million $ 350
Nov 12, 2023 $ 0.104
+9.96%
$ 2.04 million $ 352
Nov 11, 2023 $ 0.0943
-6.81%
$ 1.85 million $ 665
Nov 10, 2023 $ 0.101
-11.34%
$ 1.99 million $ 294
Nov 9, 2023 $ 0.114
+9.85%
$ 2.25 million $ 631
Nov 8, 2023 $ 0.104
+12.80%
$ 2.05 million $ 319
Nov 7, 2023 $ 0.0926
+6.89%
$ 1.82 million $ 581
Nov 6, 2023 $ 0.0866
-6.81%
$ 1.7 million $ 1,406
Nov 5, 2023 $ 0.0929
+23.04%
$ 1.83 million $ 2,012
Nov 4, 2023 $ 0.0755
-18.45%
$ 1.48 million $ 4,424
Nov 3, 2023 $ 0.0926
-2.27%
$ 1.82 million $ 45
Nov 2, 2023 $ 0.116
+39.60%
$ 2.28 million $ 8,358
Nov 1, 2023 $ 0.0831
-2.63%
$ 1.63 million $ 4,719
Oct 31, 2023 $ 0.0853
+1.17%
$ 1.68 million $ 2,092
Oct 30, 2023 $ 0.0798
+24.74%
$ 1.57 million $ 4,489
Oct 29, 2023 $ 0.064
+1.29%
$ 1.26 million $ 1,084
Oct 28, 2023 $ 0.0632
+4.07%
$ 1.24 million $ 726
Oct 27, 2023 $ 0.0614
-4.57%
$ 1.21 million $ 111
Oct 26, 2023 $ 0.057
-20.56%
$ 1.12 million $ 1,658
Oct 25, 2023 $ 0.0717
+5.14%
$ 1.41 million $ 120
Oct 24, 2023 $ 0.0681
-4.30%
$ 1.34 million $ 221
Oct 23, 2023 $ 0.0711
+12.99%
$ 1.4 million $ 188
Oct 22, 2023 $ 0.0629
-1.74%
$ 1.24 million $ 272
Oct 21, 2023 $ 0.064
+6.72%
$ 1.26 million $ 58
Oct 20, 2023 $ 0.0599
-3.63%
$ 1.18 million $ 946
Oct 19, 2023 $ 0.0622
+5.80%
$ 1.22 million $ 968
Oct 18, 2023 $ 0.0587
-3.55%
$ 1.15 million $ 12
Oct 17, 2023 $ 0.0609
+4.67%
$ 1.2 million $ 378
Oct 16, 2023 $ 0.0582
+6.43%
$ 1.14 million $ 288
Oct 15, 2023 $ 0.0547
-1.63%
$ 1.07 million $ 1,619
Oct 14, 2023 $ 0.0556
+0.67%
$ 1.09 million $ 354
Oct 13, 2023 $ 0.0552
-1.16%
$ 1.08 million $ 88
Oct 12, 2023 $ 0.0558
-1.63%
$ 1.1 million $ 57
Oct 11, 2023 $ 0.0567
-3.44%
$ 1.11 million $ 589
Oct 10, 2023 $ 0.0566
-7.51%
$ 1.11 million $ 395
Oct 9, 2023 $ 0.0612
+4.73%
$ 1.2 million $ 96