GHST World Inc. GHST
0.03 USD +0.01 (+66.67%)
Regular-session close
0.03 Day range 0.03
0.01 52-week range 0.109
- YTD
- -6.25%
- 1 year
- -34.78%
GHST price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | +0.01 | +66.67% | 1,000 |
| Nov 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 36,000 |
| Nov 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | -0.01 | -22.41% | 700 |
| Oct 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | +0.05 | +480.00% | 1,700 |
| Oct 20, 2026 | 0.06 | 0.06 | 0.01 | 0.01 | -0.06 | -84.85% | 25,500 |
| Oct 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | +0.01 | +13.79% | 500 |
| Oct 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | +0.03 | +123.08% | 1,500 |
| Oct 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | -0.01 | -27.78% | 500 |
| Oct 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 1,000 |
| Oct 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 1,500 |
| Sep 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | +0.02 | +125.00% | 1,000 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | -0.02 | -55.56% | 200 |
| Sep 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | +0.02 | +125.00% | 1,000 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | -0.02 | -55.56% | 1,500 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 300 |
| Sep 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 2,800 |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 1,000 |
| Sep 3, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 4,300 |
| Sep 2, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 2,600 |
| Sep 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 500 |
| Aug 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.00 | +12.50% | 1,300 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | -11.11% | 6,200 |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the GHST chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.