GHST Historical USD Price
Daily close · Oct 12, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-30 | $0.06798576 | $0.06849637 | $0.06555 | $0.06599822 | $60,198.41 |
| 2026-09-29 | $0.06701429 | $0.06942651 | $0.06532665 | $0.06798494 | $252,614.70 |
| 2026-09-28 | $0.06845694 | $0.06874857 | $0.0663368 | $0.06702679 | $72,849.52 |
| 2026-09-27 | $0.06855 | $0.07049425 | $0.06825 | $0.06845694 | $33,621.40 |
| 2026-09-26 | $0.06684373 | $0.07004302 | $0.06614686 | $0.06855 | $91,070.93 |
| 2026-09-25 | $0.06878167 | $0.06884833 | $0.06629309 | $0.06684378 | $85,501.38 |
| 2026-09-24 | $0.06395 | $0.07522878 | $0.0637 | $0.06878167 | $589,664.06 |
| 2026-09-23 | $0.063929 | $0.06465798 | $0.0624 | $0.06395 | $34,991.93 |
| 2026-09-22 | $0.06523885 | $0.06546942 | $0.06345635 | $0.063929 | $71,814.03 |
| 2026-09-21 | $0.06536314 | $0.0661633 | $0.0643804 | $0.06523885 | $49,768.47 |
| 2026-09-20 | $0.06463841 | $0.06568306 | $0.0631 | $0.06528411 | $52,415.14 |
| 2026-09-19 | $0.0622139 | $0.07097429 | $0.06203788 | $0.06463841 | $375,987.93 |
| 2026-09-18 | $0.06161333 | $0.06302667 | $0.06124767 | $0.0622154 | $70,613.84 |
| 2026-09-17 | $0.06037425 | $0.06225934 | $0.05979573 | $0.0616059 | $86,669.52 |
| 2026-09-16 | $0.06622716 | $0.06629884 | $0.05988268 | $0.06066162 | $137,029.90 |
| 2026-09-15 | $0.06375148 | $0.07265739 | $0.06294716 | $0.06614099 | $282,630.32 |
| 2026-09-14 | $0.06417135 | $0.06428009 | $0.06346856 | $0.06375143 | $22,286.87 |