Ghost Historical Data

GHOST Page 2
Download
Date Close Price change Market cap Trading volume
Jun 8, 2025 $ 0.019
+5.92%
$ 373,888 $ 218
Jun 7, 2025 $ 0.018
+1.01%
$ 352,999 $ 6
Jun 6, 2025 $ 0.0188
+1.64%
$ 370,098 $ 19
Jun 5, 2025 $ 0.0163
-14.11%
$ 319,661 $ 35
Jun 4, 2025 $ 0.0188
-1.00%
$ -- $ 23
Jun 3, 2025 $ 0.019
+11.91%
$ 372,772 $ 24
Jun 2, 2025 $ 0.017
+1.52%
$ 333,172 $ 195
Jun 1, 2025 $ 0.0156
-0.63%
$ -- $ 6
May 31, 2025 $ 0.0157
+0.45%
$ 308,634 $ 6
May 29, 2025 $ 0.0185
+0.69%
$ -- $ 100
May 28, 2025 $ 0.0183
-15.68%
$ 360,136 $ 154
May 27, 2025 $ 0.0187
+0.90%
$ 366,872 $ 40
May 26, 2025 $ 0.0218
-9.40%
$ 428,554 $ 98
May 25, 2025 $ 0.0107
-0.60%
$ 211,228 $ 1,788
May 24, 2025 $ 0.0259
+0.82%
$ 509,692 $ 8
May 23, 2025 $ 0.0257
+0.08%
$ 505,121 $ 15
May 22, 2025 $ 0.0257
+1.77%
$ 504,357 $ 70
May 21, 2025 $ 0.0252
+1.65%
$ 495,711 $ 176
May 20, 2025 $ 0.0275
-0.12%
$ 540,042 $ 11
May 19, 2025 $ 0.0231
-13.21%
$ 453,925 $ 56
May 18, 2025 $ 0.0265
-1.32%
$ 520,425 $ 31
May 17, 2025 $ 0.0268
+0.40%
$ 527,436 $ 493
May 16, 2025 $ 0.027
+0.14%
$ -- $ 5
May 15, 2025 $ 0.027
+4.46%
$ 530,457 $ 5
May 14, 2025 $ 0.0259
-7.30%
$ 508,305 $ 429
May 13, 2025 $ 0.0299
+0.45%
$ -- $ 42
May 12, 2025 $ 0.0298
+1.81%
$ 586,217 $ 70
May 11, 2025 $ 0.028
-4.30%
$ 551,109 $ 50
May 10, 2025 $ 0.0293
+9.42%
$ 575,366 $ 44
May 9, 2025 $ 0.0268
+0.13%
$ 526,007 $ 58
May 8, 2025 $ 0.0267
+1.86%
$ -- $ 38
May 7, 2025 $ 0.0262
-9.66%
$ 515,568 $ 260
May 6, 2025 $ 0.029
-0.68%
$ 570,601 $ 1,911
May 5, 2025 $ 0.0283
+0.15%
$ 557,108 $ 6
May 4, 2025 $ 0.0283
-1.20%
$ 556,267 $ 6
May 3, 2025 $ 0.025
-0.82%
$ 491,185 $ 10
May 2, 2025 $ 0.0252
-18.45%
$ 494,970 $ 1,002
May 1, 2025 $ 0.0309
+1.94%
$ 606,677 $ 25
Apr 30, 2025 $ 0.0283
+0.03%
$ 555,637 $ 23
Apr 29, 2025 $ 0.0285
+0.13%
$ -- $ 22
Apr 28, 2025 $ 0.0285
+21.70%
$ 560,393 $ 80
Apr 27, 2025 $ 0.0234
-4.75%
$ 460,699 $ 72
Apr 26, 2025 $ 0.0246
-3.83%
$ 483,637 $ 62
Apr 25, 2025 $ 0.0256
-6.14%
$ 502,473 $ 88
Apr 24, 2025 $ 0.0273
+11.92%
$ 535,552 $ 416
Apr 23, 2025 $ 0.0244
+0.05%
$ 478,770 $ 53
Apr 22, 2025 $ 0.0243
+5.91%
$ 477,425 $ 34
Apr 21, 2025 $ 0.0192
+2.26%
$ -- $ 13
Apr 20, 2025 $ 0.0187
-4.21%
$ 368,361 $ 85
Apr 19, 2025 $ 0.0196
+0.72%
$ 384,627 $ 82