GHST Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.05084766 | $0.05102857 | $0.04927994 | $0.0499768 | $34,367.66 |
| 2026-11-08 | $0.05196471 | $0.051983 | $0.05074281 | $0.05088506 | $28,561.77 |
| 2026-11-07 | $0.05179241 | $0.05241291 | $0.05114079 | $0.05196471 | $49,645.93 |
| 2026-11-06 | $0.05164233 | $0.05365 | $0.05100148 | $0.05179349 | $50,122.47 |
| 2026-11-05 | $0.05530526 | $0.05588591 | $0.05164233 | $0.05164233 | $52,489.88 |
| 2026-11-04 | $0.05380212 | $0.05700513 | $0.05285698 | $0.05530526 | $71,518.18 |
| 2026-11-03 | $0.05334941 | $0.05649443 | $0.05281257 | $0.0536036 | $63,576.79 |
| 2026-11-02 | $0.05359585 | $0.06005146 | $0.0525561 | $0.05328122 | $160,672.62 |
| 2026-11-01 | $0.05678517 | $0.05692052 | $0.05350039 | $0.05355039 | $187,971.11 |
| 2026-10-31 | $0.05220094 | $0.05569132 | $0.05220094 | $0.05537649 | $60,735.68 |
| 2026-10-30 | $0.05326776 | $0.05330258 | $0.05214628 | $0.0522008 | $29,338.68 |
| 2026-10-29 | $0.0541 | $0.05415 | $0.05320684 | $0.05326776 | $26,481.55 |
| 2026-10-28 | $0.05444419 | $0.05468332 | $0.05390897 | $0.05405 | $17,836.80 |
| 2026-10-27 | $0.05543823 | $0.05590177 | $0.05408985 | $0.05444419 | $32,261.23 |
| 2026-10-26 | $0.05584794 | $0.05645101 | $0.0553883 | $0.05541608 | $34,571.10 |
| 2026-10-25 | $0.05565 | $0.05739508 | $0.05544563 | $0.05584844 | $37,723.67 |
| 2026-10-24 | $0.0572974 | $0.05753158 | $0.05509847 | $0.05565 | $30,701.21 |
| 2026-10-23 | $0.05808793 | $0.0592105 | $0.05710887 | $0.05728964 | $35,838.45 |
| 2026-10-22 | $0.06158366 | $0.06169638 | $0.05791202 | $0.05808793 | $56,108.19 |
| 2026-10-21 | $0.06192842 | $0.0629 | $0.06149489 | $0.06169223 | $29,542.56 |
| 2026-10-20 | $0.06174466 | $0.06240424 | $0.06125079 | $0.06192842 | $24,746.17 |
| 2026-10-19 | $0.0611 | $0.06179429 | $0.0610957 | $0.06174585 | $10,095.13 |
| 2026-10-18 | $0.06264631 | $0.06264631 | $0.06059676 | $0.0611 | $51,499.68 |
| 2026-10-17 | $0.06287796 | $0.0631 | $0.06153319 | $0.06266547 | $30,355.97 |
| 2026-10-16 | $0.06355133 | $0.06355539 | $0.06132656 | $0.0631 | $40,473.95 |
| 2026-10-15 | $0.0629295 | $0.06438415 | $0.06239825 | $0.06355133 | $42,968.23 |
| 2026-10-14 | $0.06317263 | $0.06325021 | $0.06265347 | $0.0628995 | $12,190.31 |
| 2026-10-13 | $0.06306784 | $0.0636083 | $0.06280036 | $0.06317046 | $19,450.24 |
| 2026-10-12 | $0.06350016 | $0.06473562 | $0.06289806 | $0.06296136 | $24,894.79 |
| 2026-10-11 | $0.0631008 | $0.06365457 | $0.06249952 | $0.0634979 | $14,533.11 |