Ghost Historical Data

GHOST Page 13
Download
Date Close Price change Market cap Trading volume
Oct 8, 2023 $ 0.0584
-1.84%
$ 1.15 million $ 100
Oct 7, 2023 $ 0.0595
-6.96%
$ 1.17 million $ 81
Oct 6, 2023 $ 0.064
+5.00%
$ 1.26 million $ 597
Oct 5, 2023 $ 0.061
-1.67%
$ 1.2 million $ 296
Oct 4, 2023 $ 0.062
-5.41%
$ 1.22 million $ 430
Oct 3, 2023 $ 0.0655
+4.38%
$ 1.29 million $ 180
Oct 2, 2023 $ 0.0629
-8.33%
$ 1.24 million $ 151
Oct 1, 2023 $ 0.0686
+13.02%
$ 1.35 million $ 751
Sep 30, 2023 $ 0.0607
+1.16%
$ 1.19 million $ 78
Sep 29, 2023 $ 0.06
+3.78%
$ 1.18 million $ 592
Sep 28, 2023 $ 0.0578
-8.18%
$ 1.14 million $ 179
Sep 27, 2023 $ 0.063
+12.84%
$ 1.24 million $ 248
Sep 26, 2023 $ 0.0558
-7.40%
$ 1.1 million $ 4,035
Sep 25, 2023 $ 0.0603
-2.99%
$ 1.18 million $ 119
Sep 24, 2023 $ 0.0621
+0.24%
$ 1.22 million $ 22
Sep 23, 2023 $ 0.062
-1.03%
$ 1.22 million $ 43
Sep 22, 2023 $ 0.0626
+12.60%
$ 1.23 million $ 910
Sep 21, 2023 $ 0.0556
+0.41%
$ 1.09 million $ 49
Sep 20, 2023 $ 0.0554
-8.84%
$ 1.09 million $ 1,230
Sep 19, 2023 $ 0.0608
+1.54%
$ 1.19 million $ 126
Sep 18, 2023 $ 0.0598
-4.29%
$ 1.18 million $ 125
Sep 17, 2023 $ 0.0625
+1.30%
$ 1.23 million $ 46
Sep 16, 2023 $ 0.0617
+0.41%
$ 1.21 million $ 419
Sep 15, 2023 $ 0.0615
-0.34%
$ 1.21 million $ 59
Sep 14, 2023 $ 0.0617
+0.40%
$ 1.21 million $ 436
Sep 13, 2023 $ 0.0581
+5.21%
$ 1.14 million $ 271
Sep 12, 2023 $ 0.0552
-8.92%
$ 1.09 million $ 974
Sep 11, 2023 $ 0.0606
+5.50%
$ 1.19 million $ 2,061
Sep 10, 2023 $ 0.0574
-1.14%
$ 1.13 million $ 196
Sep 9, 2023 $ 0.0581
+10.94%
$ 1.14 million $ 1,056
Sep 8, 2023 $ 0.0524
-0.23%
$ 1.03 million $ 475
Sep 7, 2023 $ 0.0525
-12.95%
$ 1.03 million $ 1,069
Sep 6, 2023 $ 0.0567
+1.91%
$ 1.11 million $ 11
Sep 5, 2023 $ 0.0556
-13.14%
$ 1.09 million $ 779
Sep 4, 2023 $ 0.0641
+12.12%
$ 1.26 million $ 355
Sep 3, 2023 $ 0.0572
+12.99%
$ 1.12 million $ 1,184
Sep 2, 2023 $ 0.0571
-0.55%
$ 1.12 million $ 37
Sep 1, 2023 $ 0.0575
+5.79%
$ 1.13 million $ 401
Aug 31, 2023 $ 0.0543
-3.27%
$ 1.07 million $ 1,344
Aug 30, 2023 $ 0.0562
-1.39%
$ 1.1 million $ 1,923
Aug 29, 2023 $ 0.057
-5.97%
$ 1.12 million $ 1,430
Aug 28, 2023 $ 0.0606
+13.51%
$ 1.19 million $ 690
Aug 27, 2023 $ 0.0534
+0.61%
$ 1.05 million $ 972
Aug 26, 2023 $ 0.053
+12.83%
$ 1.04 million $ 566
Aug 25, 2023 $ 0.047
-1.66%
$ 924,161 $ 40
Aug 24, 2023 $ 0.0522
-1.01%
$ 1.02 million $ 14
Aug 23, 2023 $ 0.0527
-0.94%
$ 1.04 million $ 1,601
Aug 22, 2023 $ 0.0532
+1.41%
$ 1.04 million $ 176
Aug 21, 2023 $ 0.0524
-1.84%
$ 1.03 million $ 179
Aug 20, 2023 $ 0.0534
-7.32%
$ 1.05 million $ 242