GHOST Historical USD Price
Daily close · Feb 21, 2024 → Feb 19, 2025Daily price history
Jan 21, 2025 → Feb 19, 2025| 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 |