CurrencyBeacon logo}}

Crypto Rate Dashboard

Ghost Price Chart

GHOST/USD
$0.020548
0.00%

GHOST Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-02-19 $0.05546865 $0.08990267 $0.05514804 $0.07050963 $1,844.30
2025-02-18 $0.06704702 $0.06737607 $0.05425456 $0.05540673 $228.58
2025-02-17 $0.06728648 $0.06783331 $0.06668184 $0.06704783 $0.00
2025-02-16 $0.06829965 $0.06838795 $0.06727981 $0.06729603 $0.00
2025-02-15 $0.05947401 $0.0684094 $0.05450513 $0.06829192 $137.39
2025-02-14 $0.07053154 $0.07069574 $0.05893101 $0.05946247 $370.05
2025-02-13 $0.0528386 $0.07056959 $0.05270079 $0.07050046 $975.48
2025-02-12 $0.05172008 $0.05294423 $0.0509732 $0.05281899 $0.00
2025-02-11 $0.04968284 $0.0560175 $0.04968284 $0.05171714 $192.72
2025-02-10 $0.04918907 $0.05301889 $0.04870431 $0.04966368 $149.30
2025-02-09 $0.04920087 $0.04960154 $0.04837168 $0.04920497 $90.96
2025-02-08 $0.04824397 $0.04931184 $0.04722853 $0.04923915 $414.88
2025-02-07 $0.04857822 $0.05000978 $0.04787185 $0.04824169 $537.29
2025-02-06 $0.05505446 $0.05569964 $0.05251719 $0.055054 $418.60
2025-02-05 $0.05474877 $0.05637482 $0.05449395 $0.05505534 $8.87
2025-02-04 $0.05676185 $0.05709336 $0.05393218 $0.05484686 $630.91
2025-02-03 $0.05860603 $0.06806793 $0.05118837 $0.05675196 $467.60
2025-02-02 $0.06641301 $0.07193181 $0.0579877 $0.05858277 $83.46
2025-02-01 $0.06758706 $0.06781569 $0.06620361 $0.06642896 $20.66
2025-01-31 $0.04713901 $0.09851775 $0.04684932 $0.06757534 $1,717.10
2025-01-30 $0.07159186 $0.07326156 $0.04715772 $0.04715772 $63.61
2025-01-29 $0.07701435 $0.07820919 $0.07156972 $0.07156972 $112.85
2025-01-28 $0.06634693 $0.07710536 $0.04355937 $0.07703352 $679.17
2025-01-27 $0.09233777 $0.09284037 $0.06437465 $0.06630247 $487.38
2025-01-26 $0.08381491 $0.10008139 $0.08381491 $0.0923759 $4,601.54
2025-01-25 $0.04298209 $0.08409807 $0.04281892 $0.08382295 $3,151.17
2025-01-24 $0.04156355 $0.04386733 $0.04116302 $0.04297682 $47.27
2025-01-23 $0.0383645 $0.04668906 $0.03762622 $0.04161973 $504.29
2025-01-22 $0.03927896 $0.0423575 $0.03799321 $0.03837547 $137.81
2025-01-21 $0.03985704 $0.04389556 $0.03908494 $0.03928641 $193.79