Ghost Historical Data

GHOST Page 15
Download
Date Close Price change Market cap Trading volume
Apr 18, 2023 $ 0.062
+15.39%
$ 1.22 million $ 397
Apr 17, 2023 $ 0.0537
-23.08%
$ 1.06 million $ 422
Apr 16, 2023 $ 0.0699
+2.90%
$ 1.37 million $ 979
Apr 15, 2023 $ 0.0678
+23.29%
$ 1.33 million $ 1,994
Apr 14, 2023 $ 0.0659
+45.44%
$ 1.29 million $ 1,905
Apr 13, 2023 $ 0.0492
+4.11%
$ 966,724 $ 964
Apr 12, 2023 $ 0.0473
+8.45%
$ 928,606 $ 1,102
Apr 11, 2023 $ 0.0436
-10.51%
$ 856,667 $ 1,651
Apr 10, 2023 $ 0.0487
-4.29%
$ 956,335 $ 6,868
Apr 9, 2023 $ 0.0477
-40.00%
$ 937,941 $ 20,697
Apr 8, 2023 $ 0.0793
+0.38%
$ 1.56 million $ 468
Apr 7, 2023 $ 0.079
+16.26%
$ 1.55 million $ 1,206
Apr 6, 2023 $ 0.0629
+0.04%
$ 1.24 million $ 20
Apr 5, 2023 $ 0.0629
-5.94%
$ 1.24 million $ 717
Apr 4, 2023 $ 0.0668
-3.18%
$ 1.31 million $ 346
Apr 3, 2023 $ 0.069
-1.04%
$ 1.36 million $ 322
Apr 2, 2023 $ 0.0697
+3.13%
$ 1.37 million $ 323
Apr 1, 2023 $ 0.0676
-10.59%
$ 1.33 million $ 2,747
Mar 31, 2023 $ 0.0847
-9.59%
$ 1.66 million $ 1,620
Mar 30, 2023 $ 0.0937
+17.02%
$ 1.84 million $ 2,109
Mar 29, 2023 $ 0.08
+12.35%
$ 1.57 million $ 855
Mar 28, 2023 $ 0.0712
-10.13%
$ 1.4 million $ 263
Mar 27, 2023 $ 0.0793
+4.79%
$ 1.56 million $ 789
Mar 26, 2023 $ 0.0757
+19.42%
$ 1.49 million $ 1,084
Mar 25, 2023 $ 0.0881
+20.45%
$ 1.73 million $ 306
Mar 24, 2023 $ 0.073
-2.38%
$ 1.44 million $ 602
Mar 23, 2023 $ 0.0749
+0.63%
$ 1.47 million $ 1,344
Mar 22, 2023 $ 0.0745
+0.88%
$ 1.46 million $ 266
Mar 21, 2023 $ 0.0738
+19.15%
$ 1.45 million $ 158
Mar 20, 2023 $ 0.0619
-15.60%
$ 1.22 million $ 690
Mar 19, 2023 $ 0.073
-0.97%
$ 1.44 million $ 607
Mar 18, 2023 $ 0.0738
-3.98%
$ 1.45 million $ 274
Mar 17, 2023 $ 0.0766
+9.31%
$ 1.51 million $ 228
Mar 16, 2023 $ 0.0701
+0.37%
$ 1.38 million $ 568
Mar 15, 2023 $ 0.0698
-13.51%
$ 1.37 million $ 1,742
Mar 14, 2023 $ 0.0807
+7.22%
$ 1.59 million $ 560
Mar 13, 2023 $ 0.0752
-0.36%
$ 1.48 million $ 1,287
Mar 12, 2023 $ 0.0755
-3.89%
$ 1.48 million $ 55
Mar 11, 2023 $ 0.0786
+15.48%
$ 1.55 million $ 859
Mar 10, 2023 $ 0.0679
+4.13%
$ 1.33 million $ 774
Mar 9, 2023 $ 0.0652
-11.22%
$ 1.28 million $ 313
Mar 8, 2023 $ 0.0734
-6.99%
$ 1.44 million $ 2,961
Mar 7, 2023 $ 0.0789
-8.89%
$ 1.55 million $ 1,878
Mar 6, 2023 $ 0.0867
-6.03%
$ 1.7 million $ 1,459
Mar 5, 2023 $ 0.0923
+4.57%
$ 1.81 million $ 867
Mar 4, 2023 $ 0.0883
+12.77%
$ 1.74 million $ 1,160
Mar 3, 2023 $ 0.0783
-9.20%
$ 1.54 million $ 596
Mar 2, 2023 $ 0.0862
-2.65%
$ 1.69 million $ 324
Mar 1, 2023 $ 0.0886
+1.80%
$ 1.74 million $ 168
Feb 28, 2023 $ 0.0869
-1.83%
$ 1.71 million $ 759