Ghost Historical Data

GHOST Page 14
Download
Date Close Price change Market cap Trading volume
Aug 19, 2023 $ 0.0576
+8.12%
$ 1.13 million $ 180
Aug 18, 2023 $ 0.0532
-2.14%
$ 1.05 million $ 2,237
Aug 17, 2023 $ 0.0544
-6.07%
$ 1.07 million $ 183
Aug 16, 2023 $ 0.0579
-10.67%
$ 1.14 million $ 129
Aug 15, 2023 $ 0.059
-11.18%
$ 1.16 million $ 654
Jun 2, 2023 $ 0.0749
-8.13%
$ 1.47 million $ 121
Jun 1, 2023 $ 0.0815
+3.73%
$ 1.6 million $ 218
May 31, 2023 $ 0.0786
-8.19%
$ 1.55 million $ 547
May 30, 2023 $ 0.0856
-0.85%
$ 1.68 million $ 1,239
May 29, 2023 $ 0.09
+6.29%
$ 1.77 million $ 198
May 28, 2023 $ 0.0847
-0.39%
$ 1.66 million $ 661
May 27, 2023 $ 0.085
+22.73%
$ 1.67 million $ 4,607
May 26, 2023 $ 0.0693
+12.45%
$ 1.36 million $ 336
May 25, 2023 $ 0.0616
+1.47%
$ 1.21 million $ 231
May 24, 2023 $ 0.0607
-19.01%
$ 1.19 million $ 790
May 23, 2023 $ 0.0749
-11.55%
$ 1.47 million $ 252
May 22, 2023 $ 0.0847
+12.17%
$ 1.67 million $ 762
May 21, 2023 $ 0.0755
-3.16%
$ 1.48 million $ 34
May 20, 2023 $ 0.078
+6.46%
$ 1.53 million $ 130
May 19, 2023 $ 0.0861
+0.21%
$ 1.69 million $ 60
May 18, 2023 $ 0.0719
-20.77%
$ 1.41 million $ 5,582
May 17, 2023 $ 0.0907
-1.05%
$ 1.78 million $ 753
May 16, 2023 $ 0.0917
-9.48%
$ 1.8 million $ 248
May 15, 2023 $ 0.101
+2.84%
$ 1.99 million $ 110
May 14, 2023 $ 0.0984
-2.53%
$ 1.93 million $ 299
May 13, 2023 $ 0.101
+13.54%
$ 1.98 million $ 264
May 12, 2023 $ 0.0889
-0.87%
$ 1.75 million $ 238
May 11, 2023 $ 0.0897
-5.36%
$ 1.76 million $ 523
May 10, 2023 $ 0.106
+18.74%
$ 2.08 million $ 1,263
May 9, 2023 $ 0.0664
-0.83%
$ 1.31 million $ 571
May 8, 2023 $ 0.067
-5.75%
$ 1.32 million $ 102
May 7, 2023 $ 0.0711
-4.35%
$ 1.4 million $ 100
May 6, 2023 $ 0.0744
+2.07%
$ 1.46 million $ 154
May 5, 2023 $ 0.0729
+2.59%
$ 1.43 million $ 345
May 4, 2023 $ 0.071
+0.28%
$ 1.4 million $ 89
May 3, 2023 $ 0.0708
-3.10%
$ 1.39 million $ 108
May 2, 2023 $ 0.0731
-3.73%
$ 1.44 million $ 351
May 1, 2023 $ 0.0833
-2.38%
$ 1.64 million $ 53
Apr 30, 2023 $ 0.0854
+3.23%
$ 1.68 million $ 94
Apr 29, 2023 $ 0.0827
+4.82%
$ 1.63 million $ 368
Apr 28, 2023 $ 0.0789
-4.13%
$ 1.55 million $ 156
Apr 27, 2023 $ 0.0823
+0.49%
$ 1.62 million $ 2,177
Apr 26, 2023 $ 0.0818
-3.76%
$ 1.61 million $ 3,214
Apr 25, 2023 $ 0.085
-6.54%
$ 1.67 million $ 2,280
Apr 24, 2023 $ 0.091
+30.39%
$ 1.79 million $ 1,445
Apr 23, 2023 $ 0.0913
+27.48%
$ 1.79 million $ 6,427
Apr 22, 2023 $ 0.0717
+37.46%
$ 1.41 million $ 2,596
Apr 21, 2023 $ 0.0522
-16.53%
$ 1.02 million $ 767
Apr 20, 2023 $ 0.0624
-11.95%
$ 1.23 million $ 2,726
Apr 19, 2023 $ 0.071
+14.39%
$ 1.4 million $ 725