Ghost Historical Data

GHOST Page 16
Download
Date Close Price change Market cap Trading volume
Feb 27, 2023 $ 0.0885
+3.58%
$ 1.74 million $ 247
Feb 26, 2023 $ 0.0854
+3.26%
$ 1.68 million $ 242
Feb 25, 2023 $ 0.0828
+4.15%
$ 1.63 million $ 183
Feb 24, 2023 $ 0.0795
-7.69%
$ 1.56 million $ 704
Feb 23, 2023 $ 0.0862
-3.29%
$ 1.69 million $ 254
Feb 22, 2023 $ 0.0855
-2.62%
$ 1.68 million $ 6
Feb 21, 2023 $ 0.0877
-3.64%
$ 1.72 million $ 35
Feb 20, 2023 $ 0.091
+1.64%
$ 1.79 million $ 221
Feb 19, 2023 $ 0.0898
-1.09%
$ 1.76 million $ 107
Feb 18, 2023 $ 0.0907
-1.30%
$ 1.78 million $ 1,106
Feb 17, 2023 $ 0.092
-1.74%
$ 1.81 million $ 306
Feb 16, 2023 $ 0.0938
-9.23%
$ 1.84 million $ 556
Feb 15, 2023 $ 0.103
+0.00%
$ 2.03 million $ 3,898
Feb 14, 2023 $ 0.103
+15.03%
$ 2.03 million $ 1,138
Feb 13, 2023 $ 0.09
+3.95%
$ 1.77 million $ 189
Feb 12, 2023 $ 0.0865
-0.26%
$ 1.7 million $ 24
Feb 11, 2023 $ 0.0868
-2.71%
$ 1.7 million $ 409
Feb 10, 2023 $ 0.0892
+3.98%
$ 1.75 million $ 99
Feb 9, 2023 $ 0.0856
-10.38%
$ 1.68 million $ 1,557
Feb 8, 2023 $ 0.0955
+2.71%
$ 1.88 million $ 517
Feb 7, 2023 $ 0.086
+4.60%
$ 1.69 million $ 784
Feb 6, 2023 $ 0.0821
+12.10%
$ 1.61 million $ 820
Feb 5, 2023 $ 0.0733
-1.68%
$ 1.44 million $ 1,236
Feb 4, 2023 $ 0.0745
+1.81%
$ 1.46 million $ 875
Feb 3, 2023 $ 0.0731
-26.61%
$ 1.44 million $ 1,268
Feb 2, 2023 $ 0.0997
+7.76%
$ 1.96 million $ 4,265
Feb 1, 2023 $ 0.0924
-5.01%
$ 1.82 million $ 671
Jan 31, 2023 $ 0.0997
-0.70%
$ 1.96 million $ 106
Jan 30, 2023 $ 0.1
-4.44%
$ 1.97 million $ 282
Jan 29, 2023 $ 0.105
+8.58%
$ 2.07 million $ 1,179
Jan 28, 2023 $ 0.0968
+2.55%
$ 1.9 million $ 342
Jan 27, 2023 $ 0.0993
+7.31%
$ 1.95 million $ 1,567
Jan 26, 2023 $ 0.0927
-15.54%
$ 1.82 million $ 3,290
Jan 25, 2023 $ 0.11
-1.25%
$ 2.16 million $ 296
Jan 24, 2023 $ 0.111
-4.03%
$ -- $ 614
Jan 23, 2023 $ 0.116
-1.19%
$ -- $ 488
Jan 22, 2023 $ 0.118
+3.01%
$ -- $ 646
Jan 21, 2023 $ 0.114
-2.93%
$ -- $ 1,275
Jan 20, 2023 $ 0.118
+6.33%
$ -- $ 890
Jan 19, 2023 $ 0.111
-0.73%
$ -- $ 251
Jan 18, 2023 $ 0.112
-2.48%
$ -- $ 256
Jan 17, 2023 $ 0.114
-3.61%
$ -- $ 2,755
Jan 16, 2023 $ 0.119
+2.27%
$ -- $ 3,965
Jan 15, 2023 $ 0.116
-0.14%
$ -- $ 4,439
Jan 14, 2023 $ 0.116
+0.81%
$ -- $ 3,284
Jan 13, 2023 $ 0.115
+8.18%
$ -- $ 8,259
Jan 12, 2023 $ 0.107
-1.22%
$ -- $ 3,129
Jan 11, 2023 $ 0.108
-5.90%
$ -- $ 270
Jan 10, 2023 $ 0.115
+10.83%
$ -- $ 134
Jan 9, 2023 $ 0.104
-1.94%
$ -- $ 721