GhostwareOS
GHOST
Rank #1934
$0.00661068
Updated 11 months ago
Market Cap
$6.62M
24h Volume
$841.74K
Avg Volume (1y)
$1.51M
24h High/Low
$0.00772762
$0.00608512
$0.00608512
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Privacy
Chains
Solana
BBKPiLM9KjdJW7oQS...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00661068 | $0.00772762 | $0.00608512 | $0.00661068 | $841.74K | $6.62M |
| Dec 2, 2025 | $0.00531009 | $0.00756960 | $0.00531009 | $0.00648433 | $1.05M | $6.42M |
| Dec 1, 2025 | $0.00652465 | $0.00652465 | $0.00485478 | $0.00544823 | $1.09M | $5.42M |
| Nov 30, 2025 | $0.00704712 | $0.00707498 | $0.00640439 | $0.00667956 | $912.36K | $6.86M |
| Nov 29, 2025 | $0.00748248 | $0.00850846 | $0.00709297 | $0.00709297 | $896.38K | $7.60M |
| Nov 28, 2025 | $0.00738672 | $0.00780102 | $0.00707144 | $0.00742552 | $973.67K | $7.46M |
| Nov 27, 2025 | $0.00884513 | $0.00919488 | $0.00732509 | $0.00746552 | $1.47M | $8.25M |
| Nov 26, 2025 | $0.00756887 | $0.0103 | $0.00756887 | $0.00920174 | $1.16M | $8.57M |
| Nov 25, 2025 | $0.00720813 | $0.00763703 | $0.00646320 | $0.00758212 | $1.12M | $7.07M |
| Nov 24, 2025 | $0.00719769 | $0.00798132 | $0.00690105 | $0.00730731 | $1.07M | $7.31M |
| Nov 23, 2025 | $0.00780038 | $0.00849668 | $0.00726152 | $0.00726152 | $1.31M | $7.64M |
| Nov 22, 2025 | $0.00693105 | $0.00745349 | $0.00589224 | $0.00745349 | $1.16M | $6.53M |
| Nov 21, 2025 | $0.00787031 | $0.00814255 | $0.00676705 | $0.00676705 | $1.26M | $7.29M |
| Nov 20, 2025 | $0.00871801 | $0.00928991 | $0.00726284 | $0.00845955 | $1.56M | $8.29M |
| Nov 19, 2025 | $0.00941046 | $0.00941046 | $0.00629335 | $0.00770783 | $1.65M | $7.65M |
| Nov 18, 2025 | $0.00971932 | $0.0109 | $0.00929661 | $0.00953436 | $1.76M | $9.97M |
| Nov 17, 2025 | $0.0123 | $0.0140 | $0.00921319 | $0.00994147 | $2.48M | $11.71M |
| Nov 16, 2025 | $0.0107 | $0.0144 | $0.00918948 | $0.0104 | $4.18M | $11.84M |
| Nov 15, 2025 | $0.00360537 | $0.0124 | $0.00360537 | $0.0104 | $2.37M | $6.87M |
| Nov 14, 2025 | $0.00478255 | $0.00610921 | $0.00375466 | $0.00375466 | $1.82M | $4.52M |