Ghost (GHOST) historical data and Live price

ghost

Ghost

GHOST
$ 0.068849 + 61.985 % 0.00000102 BTC
MARKET CAP
1.74 M
24H VOLUME
17.69 k
CIRC.SUPPLY
25.274 M
MAX SUPPLY
Rank1,674
1H 2.27 %
24H 61.98 %
7D -16.26 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/22/240.0860.0860.0370.05113,994.161,276,929.05
5/21/240.0950.0960.0820.0864,326.142,165,683.49
5/20/240.0770.1270.0770.0954,501.12,411,429.18
5/19/240.0880.0880.0770.077800.151,949,135.88
5/18/240.0890.0890.0870.088723.322,220,127.63
5/17/240.0820.090.0820.089534.192,249,064.31
5/16/240.0860.0890.0810.082457.422,076,854.74
5/15/240.0840.0890.0830.086854.32,169,661.49
5/14/240.0830.0880.0820.0841,073.652,113,460.62
5/13/240.0810.0860.080.083203.052,087,740.63
5/12/240.0790.0850.0790.081288.372,037,982.5
5/11/240.0780.080.0780.079395.161,991,688
5/10/240.0790.0830.0770.0781,007.691,964,561.42
1/15/240.0817.79100.00137,632.4213,728.76
1/14/240.080.080.080.0801,957,534.16
1/13/240.080.080.080.0801,957,015.91
1/12/240.080.080.080.0801,955,793.08
1/11/240.080.080.080.0801,955,271.2
1/10/240.080.080.080.0801,954,747.86
1/9/240.080.080.080.0801,954,228.88
1/8/240.080.080.080.0801,953,707.73
1/7/240.080.080.080.0801,953,180.75
1/6/240.080.080.080.0801,944,822.13
1/5/240.080.080.080.0801,943,597.4
1/4/240.080.080.080.0801,943,081.96
1/3/240.080.080.080.0801,942,565.07
1/2/240.080.080.080.0801,942,041.65
1/1/240.080.080.080.0801,941,522.59
12/31/230.080.080.080.0801,941,001.35
12/30/230.080.080.080.080.011,940,479.38
12/29/230.080.080.080.080.011,939,275.97
12/28/230.080.080.080.080.011,938,749.65
12/27/230.080.080.080.080.011,938,230.59
12/26/230.080.080.080.080.011,937,719.5
12/25/230.080.080.080.080.011,937,194.63
12/24/230.080.080.080.080.011,936,671.94
12/23/230.080.080.080.080.011,936,157.23
12/22/230.080.080.080.080.011,934,942.94
12/21/230.080.080.080.080.011,934,425.62
12/20/230.080.080.080.080.011,933,902.2
12/19/230.080.080.080.080.021,933,383.14
12/18/230.080.080.080.080.011,932,865.95
12/17/230.080.080.080.080.021,932,344.71
12/16/230.080.080.080.080.011,931,824.92
12/15/230.080.080.080.080.011,930,607.01
12/14/230.080.080.080.080.011,930,089.39
12/13/230.080.080.080.080.011,929,573.95
12/12/230.080.080.080.080.011,929,051.26
12/11/230.080.080.080.080.011,928,531.47
12/10/230.080.080.080.080.011,928,008.06
12/9/230.080.080.080.080.011,927,497.69
12/8/230.080.080.080.080.011,926,275.43
12/7/230.080.080.080.080.011,925,754.91
12/6/230.080.080.080.0801,925,237.3
12/5/230.080.080.080.0801,924,718.96
12/4/230.080.080.080.0801,924,202.79
12/3/230.080.080.080.0801,923,689.53
12/2/230.080.080.080.0801,923,164.66
12/1/230.080.080.080.0801,921,955.45
11/30/230.080.080.080.0801,921,428.41
11/29/230.080.080.080.0801,920,912.24
11/28/230.080.080.080.0801,920,392.45
11/27/230.080.080.080.0801,919,877.01
11/26/230.080.080.080.0801,919,357.22
11/25/230.080.080.080.0801,918,836.71
11/24/230.080.080.080.0801,917,618.36
11/23/230.080.080.080.0801,917,102.2
11/22/230.080.080.080.0801,916,579.94
11/21/230.080.080.080.0801,916,063.05
11/20/230.080.080.080.0801,915,547.61
11/19/230.080.080.080.0801,915,024.19
11/18/230.080.080.080.0801,914,504.4
11/17/230.080.080.080.0801,913,288.23
11/16/230.080.080.080.0801,912,765.25
11/15/230.080.080.080.0801,912,253.43
11/14/230.080.080.080.0801,911,728.57
11/13/230.080.080.080.0801,911,206.9
11/12/230.080.080.080.0801,910,689.71
11/11/230.080.080.080.0801,910,170.65
11/10/230.080.080.080.0801,908,956.65
11/9/230.080.080.080.0801,908,434.39
11/8/230.080.080.080.0801,907,913.88
11/7/230.080.080.080.0801,907,395.54
11/6/230.080.080.080.0801,906,854.29
11/5/230.080.080.080.0801,906,338.56
11/4/230.080.080.080.0801,905,819.5
11/3/230.080.080.080.0801,904,603.75
11/2/230.080.080.080.0801,904,084.69
11/1/230.080.080.080.0801,903,569.25
10/31/230.080.080.080.0801,903,040.76