Ghost Historical Data

GHOST Page 9
Download
Date Close Price change Market cap Trading volume
Apr 25, 2024 $ 0.0774
+4.78%
$ 1.52 million $ 1,038
Apr 24, 2024 $ 0.0739
-7.92%
$ 1.45 million $ 1,052
Apr 23, 2024 $ 0.0803
-2.32%
$ 1.58 million $ 9
Apr 22, 2024 $ 0.0822
+7.25%
$ 1.62 million $ 370
Apr 21, 2024 $ 0.0766
-7.64%
$ 1.51 million $ 876
Apr 20, 2024 $ 0.0752
-9.33%
$ 1.48 million $ 386
Apr 19, 2024 $ 0.0831
-4.39%
$ 1.63 million $ 74
Apr 18, 2024 $ 0.0869
+14.37%
$ 1.71 million $ 1,969
Apr 17, 2024 $ 0.076
-1.51%
$ 1.49 million $ 238
Apr 16, 2024 $ 0.0771
-3.54%
$ 1.52 million $ 1,025
Apr 15, 2024 $ 0.08
+2.38%
$ 1.57 million $ 501
Apr 14, 2024 $ 0.0781
-2.85%
$ 1.54 million $ 681
Apr 13, 2024 $ 0.081
-8.56%
$ 1.59 million $ 2,162
Apr 12, 2024 $ 0.0887
-9.63%
$ 1.74 million $ 105
Apr 11, 2024 $ 0.0892
-16.90%
$ 1.75 million $ 252
Apr 10, 2024 $ 0.11
+2.53%
$ 2.16 million $ 868
Apr 9, 2024 $ 0.0897
-0.69%
$ 1.76 million $ 2,610
Apr 8, 2024 $ 0.0903
+0.92%
$ 1.77 million $ 401
Apr 7, 2024 $ 0.0895
-3.68%
$ 1.76 million $ 2,057
Apr 6, 2024 $ 0.093
-1.20%
$ 1.83 million $ 1,821
Apr 5, 2024 $ 0.0991
+1.37%
$ 1.95 million $ 348
Apr 4, 2024 $ 0.0977
+7.37%
$ 1.92 million $ 164
Apr 3, 2024 $ 0.0912
-7.12%
$ 1.79 million $ 488
Apr 2, 2024 $ 0.0937
-5.74%
$ 1.84 million $ 294
Apr 1, 2024 $ 0.0936
-9.41%
$ 1.84 million $ 1,485
Mar 31, 2024 $ 0.103
+3.70%
$ 2.02 million $ 243
Mar 30, 2024 $ 0.0994
-2.63%
$ 1.95 million $ 958
Mar 29, 2024 $ 0.11
-4.98%
$ 2.15 million $ 2,352
Mar 28, 2024 $ 0.115
+6.36%
$ 2.27 million $ 437
Mar 27, 2024 $ 0.108
-1.97%
$ 2.13 million $ 1,723
Mar 26, 2024 $ 0.111
-2.27%
$ 2.18 million $ 142
Mar 25, 2024 $ 0.113
-2.59%
$ 2.23 million $ 911
Mar 24, 2024 $ 0.116
+13.59%
$ 2.29 million $ 533
Mar 23, 2024 $ 0.103
-1.10%
$ 2.02 million $ 160
Mar 22, 2024 $ 0.104
-1.75%
$ 2.04 million $ 292
Mar 21, 2024 $ 0.105
-2.30%
$ 2.07 million $ 1,489
Mar 20, 2024 $ 0.108
+20.76%
$ 2.12 million $ 553
Mar 19, 2024 $ 0.0894
-6.31%
$ 1.76 million $ 478
Mar 18, 2024 $ 0.0956
-8.19%
$ 1.88 million $ 654
Mar 17, 2024 $ 0.104
+3.58%
$ 2.05 million $ 660
Mar 16, 2024 $ 0.101
-7.65%
$ 1.98 million $ 608
Mar 15, 2024 $ 0.109
-0.11%
$ 2.14 million $ 72
Mar 14, 2024 $ 0.109
-0.19%
$ 2.15 million $ 797
Mar 13, 2024 $ 0.11
+11.81%
$ 2.15 million $ 1,201
Mar 12, 2024 $ 0.0979
-5.08%
$ 1.92 million $ 690
Mar 11, 2024 $ 0.103
+6.88%
$ 2.03 million $ 2,776
Mar 10, 2024 $ 0.0966
-7.61%
$ 1.9 million $ 1,267
Mar 9, 2024 $ 0.105
-1.04%
$ 2.05 million $ 801
Mar 8, 2024 $ 0.106
-1.06%
$ 2.08 million $ 226
Mar 7, 2024 $ 0.107
-4.14%
$ 2.1 million $ 1,316