GHOST Historical USD Price
Daily close · Aug 6, 2024 → Aug 5, 2025Daily price history
Jul 7, 2025 → Aug 5, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-05 | $0.0207125 | $0.0207125 | $0.02030042 | $0.020548 | $72.62 |
| 2025-08-04 | $0.02055678 | $0.02081841 | $0.02054297 | $0.02072332 | $73.24 |
| 2025-08-03 | $0.0202603 | $0.02063748 | $0.02020578 | $0.02055432 | $72.64 |
| 2025-08-02 | $0.0203988 | $0.02052639 | $0.02017527 | $0.0202659 | $71.62 |
| 2025-08-01 | $0.0208327 | $0.02088514 | $0.02032055 | $0.02040082 | $72.10 |
| 2025-07-31 | $0.02120826 | $0.02139737 | $0.02081389 | $0.0208218 | $73.58 |
| 2025-07-30 | $0.02122996 | $0.02135185 | $0.0208838 | $0.02120988 | $74.95 |
| 2025-07-29 | $0.02124735 | $0.02381172 | $0.02108051 | $0.02121919 | $74.99 |
| 2025-07-28 | $0.02149291 | $0.02155184 | $0.02114705 | $0.02122008 | $0.00 |
| 2025-07-27 | $0.02122283 | $0.02155423 | $0.02121118 | $0.02149472 | $0.00 |
| 2025-07-26 | $0.02234821 | $0.0224578 | $0.02122098 | $0.02122148 | $16.18 |
| 2025-07-25 | $0.02247537 | $0.02451687 | $0.02184869 | $0.02233852 | $587.29 |
| 2025-07-24 | $0.02255532 | $0.02268727 | $0.02228933 | $0.0224743 | $6.02 |
| 2025-07-23 | $0.02279249 | $0.02279249 | $0.02230901 | $0.02252537 | $0.00 |
| 2025-07-22 | $0.02230573 | $0.02283869 | $0.02216457 | $0.02277702 | $0.00 |
| 2025-07-21 | $0.02111139 | $0.02234345 | $0.02100181 | $0.02231132 | $16.25 |
| 2025-07-20 | $0.02003435 | $0.02138664 | $0.02000677 | $0.02109696 | $84.76 |
| 2025-07-19 | $0.02122735 | $0.02132426 | $0.01995579 | $0.02003763 | $10.57 |
| 2025-07-18 | $0.01907241 | $0.02165218 | $0.01905484 | $0.02122492 | $81.36 |
| 2025-07-17 | $0.01898728 | $0.01933115 | $0.01881494 | $0.0190885 | $0.00 |
| 2025-07-16 | $0.01883945 | $0.02035365 | $0.0187689 | $0.01898363 | $201.47 |
| 2025-07-15 | $0.02396973 | $0.02397262 | $0.01861489 | $0.01882925 | $190.13 |
| 2025-07-14 | $0.02143188 | $0.02459013 | $0.02140861 | $0.02396784 | $103.82 |
| 2025-07-13 | $0.02113183 | $0.02147855 | $0.02110904 | $0.02143555 | $42.87 |
| 2025-07-12 | $0.02115541 | $0.02126746 | $0.02105672 | $0.02112814 | $11.76 |
| 2025-07-11 | $0.01971504 | $0.02136332 | $0.0196139 | $0.02115486 | $74.66 |
| 2025-07-10 | $0.01891309 | $0.01980526 | $0.01881678 | $0.01971515 | $49.92 |
| 2025-07-09 | $0.01851569 | $0.01900774 | $0.01842106 | $0.01891824 | $37.93 |
| 2025-07-08 | $0.01948975 | $0.01961052 | $0.01838661 | $0.01852074 | $12.35 |
| 2025-07-07 | $0.01965595 | $0.02069186 | $0.01936169 | $0.01949155 | $335.82 |