GHST Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.06395 | $0.07522878 | $0.0637 | $0.06878167 | $589,664.06 |
| 2026-09-23 | $0.063929 | $0.06465798 | $0.0624 | $0.06395 | $34,991.93 |
| 2026-09-22 | $0.06523885 | $0.06546942 | $0.06345635 | $0.063929 | $71,814.03 |
| 2026-09-21 | $0.06536314 | $0.0661633 | $0.0643804 | $0.06523885 | $49,768.47 |
| 2026-09-20 | $0.06463841 | $0.06568306 | $0.0631 | $0.06528411 | $52,415.14 |
| 2026-09-19 | $0.0622139 | $0.07097429 | $0.06203788 | $0.06463841 | $375,987.93 |
| 2026-09-18 | $0.06161333 | $0.06302667 | $0.06124767 | $0.0622154 | $70,613.84 |
| 2026-09-17 | $0.06037425 | $0.06225934 | $0.05979573 | $0.0616059 | $86,669.52 |
| 2026-09-16 | $0.06622716 | $0.06629884 | $0.05988268 | $0.06066162 | $137,029.90 |
| 2026-09-15 | $0.06375148 | $0.07265739 | $0.06294716 | $0.06614099 | $282,630.32 |
| 2026-09-14 | $0.06417135 | $0.06428009 | $0.06346856 | $0.06375143 | $22,286.87 |
| 2026-09-13 | $0.06517386 | $0.06695 | $0.06390099 | $0.06416891 | $120,029.32 |
| 2026-09-12 | $0.06407 | $0.06515114 | $0.06370165 | $0.06515114 | $29,198.73 |
| 2026-09-11 | $0.06423113 | $0.06600039 | $0.0624758 | $0.0640397 | $136,520.11 |
| 2026-09-10 | $0.05999756 | $0.08209303 | $0.05984994 | $0.06420429 | $1.22M |
| 2026-09-09 | $0.06000438 | $0.060581 | $0.05964043 | $0.0599975 | $49,917.65 |
| 2026-09-08 | $0.06119539 | $0.06148378 | $0.05990275 | $0.06000438 | $46,191.45 |
| 2026-09-07 | $0.06395206 | $0.0648 | $0.06081109 | $0.06119953 | $116,095.85 |
| 2026-09-06 | $0.06350607 | $0.06434011 | $0.06227686 | $0.06384429 | $52,819.31 |
| 2026-09-05 | $0.06406875 | $0.06545865 | $0.0628553 | $0.06350934 | $56,618.89 |
| 2026-09-04 | $0.07005081 | $0.07025578 | $0.06065151 | $0.064037 | $481,627.35 |
| 2026-09-03 | $0.06090892 | $0.08503099 | $0.06000055 | $0.06969743 | $1.37M |
| 2026-09-02 | $0.06618286 | $0.06694531 | $0.06095251 | $0.06122253 | $142,046.23 |
| 2026-09-01 | $0.07523122 | $0.07576126 | $0.065107 | $0.06618286 | $394,436.79 |
| 2026-08-31 | $0.06863227 | $0.09675916 | $0.06711419 | $0.07474833 | $1.45M |
| 2026-08-30 | $0.08534475 | $0.08587552 | $0.06756185 | $0.06865571 | $700,806.98 |
| 2026-08-29 | $0.11125052 | $0.11211091 | $0.07762011 | $0.08513717 | $3.76M |
| 2026-08-28 | $0.0457905 | $0.12225026 | $0.04548537 | $0.11021961 | $4.60M |
| 2026-08-27 | $0.04597141 | $0.04632 | $0.045633 | $0.0457905 | $11,517.99 |
| 2026-08-26 | $0.04612021 | $0.04646726 | $0.04578105 | $0.04597141 | $14,118.99 |