Ghost Historical Data

GHOST Page 3
Download
Date Close Price change Market cap Trading volume
Apr 18, 2025 $ 0.0194
-4.70%
$ 381,910 $ 85
Apr 17, 2025 $ 0.0204
-10.19%
$ 400,652 $ 74
Apr 16, 2025 $ 0.0227
+4.33%
$ 446,042 $ 19
Apr 15, 2025 $ 0.0218
+22.49%
$ 427,623 $ 126
Apr 14, 2025 $ 0.0178
-24.26%
$ 349,095 $ 689
Apr 13, 2025 $ 0.0234
+9.94%
$ 460,812 $ 214
Apr 12, 2025 $ 0.0213
+34.50%
$ 419,164 $ 296
Apr 11, 2025 $ 0.0159
-20.08%
$ 311,827 $ 75
Apr 10, 2025 $ 0.0191
-10.91%
$ 376,060 $ 17
Apr 9, 2025 $ 0.0199
+13.09%
$ 390,320 $ 97
Apr 8, 2025 $ 0.0176
-15.76%
$ 345,433 $ 235
Apr 6, 2025 $ 0.0207
-1.04%
$ -- $ 207
Apr 5, 2025 $ 0.0209
-11.04%
$ 410,620 $ 653
Apr 4, 2025 $ 0.0235
-11.82%
$ 461,685 $ 4
Apr 3, 2025 $ 0.0266
+4.04%
$ 523,021 $ 199
Apr 2, 2025 $ 0.0256
-11.49%
$ 503,888 $ 179
Apr 1, 2025 $ 0.029
+12.50%
$ 569,593 $ 362
Mar 31, 2025 $ 0.0198
-0.83%
$ 389,708 $ 40
Mar 30, 2025 $ 0.0275
+0.95%
$ -- $ 4
Mar 29, 2025 $ 0.0273
+11.46%
$ 536,038 $ 4
Mar 28, 2025 $ 0.0245
-14.92%
$ 480,934 $ 39
Mar 27, 2025 $ 0.0288
+14.14%
$ 565,681 $ 61
Mar 26, 2025 $ 0.0252
-7.02%
$ 495,424 $ 10
Mar 25, 2025 $ 0.0301
+22.73%
$ 590,602 $ 477
Mar 24, 2025 $ 0.0245
+1.66%
$ 481,222 $ 101
Mar 23, 2025 $ 0.0241
-7.72%
$ 473,019 $ 42
Mar 22, 2025 $ 0.0218
-21.26%
$ 429,365 $ 31
Mar 21, 2025 $ 0.0277
-3.10%
$ 545,255 $ 590
Mar 20, 2025 $ 0.0286
-8.53%
$ 562,909 $ 19
Mar 19, 2025 $ 0.0312
+39.46%
$ 614,106 $ 1,000
Mar 18, 2025 $ 0.0181
-1.82%
$ 356,553 $ 437
Mar 17, 2025 $ 0.0185
+1.78%
$ 363,484 $ 339
Mar 16, 2025 $ 0.0182
-13.44%
$ 357,174 $ 588
Mar 15, 2025 $ 0.0228
+17.53%
$ 448,050 $ 344
Mar 14, 2025 $ 0.0203
+4.23%
$ 398,427 $ 214
Mar 13, 2025 $ 0.0195
-3.14%
$ 382,681 $ 455
Mar 12, 2025 $ 0.0243
+0.92%
$ 476,880 $ 147
Mar 11, 2025 $ 0.024
+13.84%
$ 472,053 $ 122
Mar 10, 2025 $ 0.027
+7.67%
$ 529,828 $ 1,266
Mar 9, 2025 $ 0.025
-17.08%
$ 491,685 $ 75
Mar 8, 2025 $ 0.0302
-0.62%
$ 592,831 $ 43
Mar 7, 2025 $ 0.0304
-3.60%
$ 596,712 $ 163
Mar 6, 2025 $ 0.0315
+1.04%
$ 619,366 $ 741
Mar 5, 2025 $ 0.0325
+3.46%
$ 638,568 $ 14
Mar 4, 2025 $ 0.0314
+7.35%
$ 617,797 $ 785
Mar 3, 2025 $ 0.0293
-24.11%
$ 575,982 $ 2,224
Mar 2, 2025 $ 0.0386
+24.69%
$ 758,868 $ 1,965
Mar 1, 2025 $ 0.031
+2.01%
$ 608,646 $ 218
Feb 28, 2025 $ 0.0304
-8.06%
$ 597,385 $ 469
Feb 27, 2025 $ 0.0331
-4.20%
$ 650,149 $ 1,784