GHST Historical USD Price
Daily close · Oct 29, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-10 | $0.0627615 | $0.0633105 | $0.06255183 | $0.0631008 | $5,591.08 |
| 2026-10-09 | $0.06254124 | $0.06421016 | $0.06083143 | $0.06266131 | $96,491.66 |
| 2026-10-08 | $0.0616 | $0.07098121 | $0.0616 | $0.06256207 | $505,074.59 |
| 2026-10-07 | $0.06346656 | $0.06384835 | $0.06125102 | $0.0615 | $33,150.55 |
| 2026-10-06 | $0.06325239 | $0.06415 | $0.06275 | $0.06340881 | $25,218.41 |
| 2026-10-05 | $0.06405 | $0.06485 | $0.06300016 | $0.06325285 | $31,832.57 |
| 2026-10-04 | $0.06320619 | $0.06417518 | $0.06285048 | $0.06389937 | $24,755.79 |
| 2026-10-03 | $0.0619659 | $0.06408105 | $0.0617465 | $0.06320619 | $45,805.98 |
| 2026-10-02 | $0.06260178 | $0.062996 | $0.06133297 | $0.0619659 | $50,310.27 |
| 2026-10-01 | $0.06599822 | $0.06625025 | $0.06143263 | $0.06265265 | $97,085.65 |