Ghostcoin GHC
Xếp hạng #?
19:49:09 08/01/2015
Ghostcoin (GHC)
Không hoạt động
Lịch sử giá Ghostcoin (GHC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.00003725 | $0.0001048 | $0.00003532 | $0.00003583 | $7.91 | $0 |
| 2014-11-02 | $0.00003587 | $0.00005231 | $0.00003540 | $0.00005214 | $2.55 | $0 |
| 2014-11-03 | $0.00005209 | $0.00008908 | $0.00005208 | $0.00007534 | $1.97 | $0 |
| 2014-11-04 | $0.00007525 | $0.00007584 | $0.00003576 | $0.00003635 | $2.33 | $0 |
| 2014-11-05 | $0.00003638 | $0.00003777 | $0.00003638 | $0.00003734 | $0.4044 | $0 |
| 2014-11-06 | $0.00003734 | $0.0002647 | $0.00003723 | $0.0002620 | $6.57 | $0 |
| 2014-11-07 | $0.0002624 | $0.0002624 | $0.00003767 | $0.00004109 | $8.79 | $0 |
| 2014-11-08 | $0.00004106 | $0.00004164 | $0.00004106 | $0.00004146 | $2.37 | $0 |
| 2014-11-09 | $0.00004145 | $0.00004315 | $0.00004131 | $0.00004314 | $0.02175 | $0 |
| 2014-11-13 | $0.0001452 | $0.0001459 | $0.0001003 | $0.0001052 | $0.04961 | $0 |
| 2014-11-14 | $0.0001046 | $0.0001048 | $0.00007696 | $0.00007956 | $0.05487 | $0 |
| 2014-11-15 | $0.00007993 | $0.00008111 | $0.00007420 | $0.00007523 | $0.007523 | $0 |
| 2014-11-16 | $0.00007495 | $0.00007531 | $0.00007492 | $0.00007531 | $0.007531 | $0 |
| 2014-11-21 | $0.00007054 | $0.00007129 | $0.00006989 | $0.00007017 | $0.007017 | $0 |
| 2014-11-22 | $0.00007032 | $0.00007218 | $0.00004232 | $0.00004235 | $1.62 | $0 |
| 2014-11-23 | $0.00004238 | $0.00004450 | $0.00004238 | $0.00004411 | $1.68 | $0 |
| 2014-11-24 | $0.00004403 | $0.00004463 | $0.00004400 | $0.00004406 | $1.64 | $0 |
| 2014-11-26 | $0.00006983 | $0.00007008 | $0.00006950 | $0.00006999 | $0.007268 | $0 |
| 2014-11-27 | $0.00007040 | $0.00007106 | $0.00006997 | $0.00007024 | $0.007294 | $0 |
| 2014-11-28 | $0.00007018 | $0.00007033 | $0.000003770 | $0.00004517 | $3.83 | $0 |
| 2014-11-29 | $0.00004514 | $0.00006106 | $0.00004094 | $0.00004130 | $4.71 | $0 |
| 2014-11-30 | $0.00004131 | $0.00005307 | $0.00004106 | $0.00005293 | $1.16 | $0 |