Ghostcoin GHC
Xếp hạng #?
19:49:09 08/01/2015
Ghostcoin (GHC)
Không hoạt động
Lịch sử giá Ghostcoin (GHC) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-02 | $0.00006110 | $0.00006118 | $0.00005967 | $0.00006001 | $0.006061 | $0 |
| 2014-10-03 | $0.00006003 | $0.00006043 | $0.00005726 | $0.00005752 | $0.005810 | $0 |
| 2014-10-04 | $0.00005758 | $0.00005821 | $0.00004237 | $0.00004275 | $1.64 | $0 |
| 2014-10-05 | $0.00004276 | $0.00004443 | $0.00003761 | $0.00004167 | $3.14 | $0 |
| 2014-10-06 | $0.00004165 | $0.0006486 | $0.00003933 | $0.0006470 | $26.52 | $0 |
| 2014-10-07 | $0.0006479 | $0.001007 | $0.0001647 | $0.0001647 | $45.20 | $0 |
| 2014-10-08 | $0.0001647 | $0.0002858 | $0.0001603 | $0.0001941 | $21.61 | $0 |
| 2014-10-09 | $0.0001940 | $0.0003190 | $0.00005332 | $0.0002008 | $20.07 | $0 |
| 2014-10-10 | $0.0002006 | $0.0007284 | $0.0001624 | $0.0001663 | $25.72 | $0 |
| 2014-10-11 | $0.0001662 | $0.0001836 | $0.0001659 | $0.0001811 | $6.83 | $0 |
| 2014-10-12 | $0.0001813 | $0.0006265 | $0.0001802 | $0.0005868 | $13.36 | $0 |
| 2014-10-13 | $0.0005858 | $0.0005858 | $0.0005348 | $0.0005583 | $16.92 | $0 |
| 2014-10-14 | $0.0005601 | $0.0005887 | $0.0003087 | $0.0003127 | $9.77 | $0 |
| 2014-10-15 | $0.0003127 | $0.0005039 | $0.0001960 | $0.0004224 | $32.42 | $0 |
| 2014-10-16 | $0.0004221 | $0.0004267 | $0.00007834 | $0.00008034 | $38.11 | $0 |
| 2014-10-17 | $0.00008038 | $0.0003035 | $0.00007941 | $0.0002955 | $13.73 | $0 |
| 2014-10-18 | $0.0002957 | $0.0003042 | $0.00008593 | $0.00008612 | $3.06 | $0 |
| 2014-10-19 | $0.00008608 | $0.0001022 | $0.00008171 | $0.0001013 | $29.19 | $0 |
| 2014-10-20 | $0.0001012 | $0.0001014 | $0.00009835 | $0.00009954 | $26.59 | $0 |
| 2014-10-21 | $0.00009943 | $0.0001220 | $0.00006505 | $0.0001121 | $3.04 | $0 |
| 2014-10-22 | $0.0001120 | $0.0001127 | $0.00006880 | $0.00006897 | $3.09 | $0 |
| 2014-10-23 | $0.00006893 | $0.00009330 | $0.00006691 | $0.00008960 | $0.1097 | $0 |
| 2014-10-24 | $0.00008965 | $0.00009109 | $0.00008833 | $0.00008959 | $0.04524 | $0 |
| 2014-10-25 | $0.00008965 | $0.00008997 | $0.00006515 | $0.00008335 | $0.09222 | $0 |
| 2014-10-26 | $0.00008340 | $0.00008621 | $0.00008254 | $0.00008513 | $0.09420 | $0 |
| 2014-10-27 | $0.00008515 | $0.00008607 | $0.00008395 | $0.00008472 | $0.07153 | $0 |
| 2014-10-30 | $0.00007778 | $0.00008071 | $0.00007707 | $0.00007942 | $0.007942 | $0 |
| 2014-10-31 | $0.00007935 | $0.00008005 | $0.00003721 | $0.00003722 | $5.63 | $0 |