Ghostcoin GHOST
Xếp hạng #?
01:32:14 19/04/2015
Ghostcoin (GHOST)
Không hoạt động
Lịch sử giá Ghostcoin (GHOST) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.0003836 | $0.0003903 | $0.0002053 | $0.0002346 | $7.35 | $6,320.92 |
| 2014-12-02 | $0.0002346 | $0.0002966 | $0.0002227 | $0.0002946 | $53.75 | $7,936.45 |
| 2014-12-03 | $0.0002949 | $0.0003798 | $0.0001961 | $0.0002780 | $12.99 | $7,490.22 |
| 2014-12-04 | $0.0002785 | $0.0003791 | $0.0002578 | $0.0003428 | $126.95 | $9,234.81 |
| 2014-12-05 | $0.0003406 | $0.0003655 | $0.0002872 | $0.0002874 | $2,280.95 | $7,743.32 |
| 2014-12-06 | $0.0002873 | $0.0003018 | $0.0001984 | $0.0002998 | $64.27 | $8,078.28 |
| 2014-12-07 | $0.0002999 | $0.0003161 | $0.0001679 | $0.0002260 | $11.44 | $6,089.80 |
| 2014-12-08 | $0.0002259 | $0.0002433 | $0.0002175 | $0.0002176 | $576.57 | $5,861.65 |
| 2014-12-09 | $0.0002175 | $0.0002330 | $0.0001690 | $0.0001766 | $6.91 | $4,757.09 |
| 2014-12-10 | $0.0001766 | $0.0002351 | $0.0001751 | $0.0002321 | $19.38 | $6,252.54 |
| 2014-12-11 | $0.0002307 | $0.0003690 | $0.0002270 | $0.0002846 | $23.21 | $7,667.31 |
| 2014-12-12 | $0.0003138 | $0.0003138 | $0.0001985 | $0.0002003 | $56.07 | $5,397.09 |
| 2014-12-13 | $0.0002002 | $0.0002192 | $0.0001937 | $0.0002188 | $0.1146 | $5,896.40 |
| 2014-12-14 | $0.0002184 | $0.0002244 | $0.0002117 | $0.0002234 | $55.79 | $6,020.29 |
| 2014-12-15 | $0.0002233 | $0.0002712 | $0.0001895 | $0.0001947 | $8.48 | $5,245.05 |
| 2014-12-16 | $0.0001949 | $0.0001987 | $0.0001757 | $0.0001788 | $2.94 | $4,816.63 |
| 2014-12-17 | $0.0001787 | $0.0002169 | $0.0001698 | $0.0002141 | $518.79 | $5,769.10 |
| 2014-12-18 | $0.0002141 | $0.0002168 | $0.0001822 | $0.0001831 | $9.48 | $4,933.65 |
| 2014-12-19 | $0.0001830 | $0.0002442 | $0.0001824 | $0.0002164 | $541.51 | $5,829.69 |
| 2014-12-20 | $0.0002162 | $0.0002312 | $0.0002148 | $0.0002310 | $0.6698 | $6,223.01 |
| 2014-12-21 | $0.0002307 | $0.0002440 | $0.0001845 | $0.0002438 | $5.16 | $6,567.63 |
| 2014-12-22 | $0.0002439 | $0.0002696 | $0.0002363 | $0.0002682 | $1.61 | $7,226.74 |
| 2014-12-23 | $0.0002850 | $0.0003037 | $0.0002849 | $0.0002990 | $51.00 | $8,056.51 |
| 2014-12-24 | $0.0002989 | $0.0003613 | $0.0002126 | $0.0002134 | $138.64 | $5,749.40 |
| 2014-12-25 | $0.0002132 | $0.0002204 | $0.0002104 | $0.0002201 | $5.58 | $5,930.59 |
| 2014-12-26 | $0.0002202 | $0.0002373 | $0.0001574 | $0.0001968 | $6,020.23 | $5,301.64 |
| 2014-12-27 | $0.0001966 | $0.0002000 | $0.0001349 | $0.0001369 | $80.03 | $3,689.07 |
| 2014-12-28 | $0.0001370 | $0.0001970 | $0.0001356 | $0.0001903 | $37.02 | $5,128.42 |
| 2014-12-29 | $0.0001906 | $0.0001922 | $0.0001377 | $0.0001782 | $6.88 | $4,801.84 |
| 2014-12-30 | $0.0001783 | $0.0001790 | $0.00008044 | $0.00009322 | $19.23 | $2,511.66 |
| 2014-12-31 | $0.00009327 | $0.0001347 | $0.00009306 | $0.0001293 | $40.39 | $3,482.95 |