Ghostcoin GHOST
Xếp hạng #?
01:32:14 19/04/2015
Ghostcoin (GHOST)
Không hoạt động
Lịch sử giá Ghostcoin (GHOST) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.0001294 | $0.0002905 | $0.0001281 | $0.0002496 | $100.22 | $6,724.96 |
| 2015-01-02 | $0.0002495 | $0.0002495 | $0.0001927 | $0.0001927 | $8.49 | $5,192.54 |
| 2015-01-03 | $0.0001926 | $0.0001928 | $0.00009221 | $0.0001479 | $49.07 | $3,985.47 |
| 2015-01-04 | $0.0001480 | $0.0002588 | $0.0001451 | $0.0002456 | $42.03 | $6,618.18 |
| 2015-01-05 | $0.0002465 | $0.0002587 | $0.00004582 | $0.0001415 | $224.31 | $3,811.77 |
| 2015-01-06 | $0.0001417 | $0.0002646 | $0.0001254 | $0.0002284 | $22.05 | $6,153.79 |
| 2015-01-07 | $0.0002268 | $0.0002268 | $0.00001139 | $0.00006148 | $33.77 | $1,656.33 |
| 2015-01-08 | $0.00006143 | $0.0001252 | $0.00006034 | $0.0001188 | $30.84 | $3,199.59 |
| 2015-01-09 | $0.0001207 | $0.0001207 | $0.00006185 | $0.00006883 | $35.44 | $1,854.56 |
| 2015-01-10 | $0.00006947 | $0.00009871 | $0.00006318 | $0.00009805 | $15.55 | $2,641.67 |
| 2015-01-11 | $0.00009798 | $0.0002246 | $0.00006833 | $0.0002213 | $1.05 | $5,962.41 |
| 2015-01-14 | $0.0001169 | $0.0001180 | $0.0001132 | $0.0001175 | $0.7427 | $3,167.10 |
| 2015-01-15 | $0.0001168 | $0.0001787 | $0.0001168 | $0.0001637 | $1.92 | $4,409.98 |
| 2015-01-16 | $0.0001631 | $0.0001722 | $0.0001627 | $0.0001676 | $0.9198 | $4,516.33 |
| 2015-01-17 | $0.0001703 | $0.0001720 | $0.0001559 | $0.0001594 | $0.05380 | $4,294.94 |
| 2015-01-18 | $0.0001600 | $0.0001665 | $0.0001556 | $0.0001665 | $0.02081 | $4,485.77 |
| 2015-01-22 | $0.0001770 | $0.0001955 | $0.0001640 | $0.0001937 | $1.79 | $5,219.59 |
| 2015-01-23 | $0.0001938 | $0.0001938 | $0.0001381 | $0.0001467 | $6.95 | $3,952.92 |
| 2015-01-24 | $0.0001489 | $0.0001727 | $0.0001452 | $0.0001537 | $1.42 | $4,140.20 |
| 2015-01-25 | $0.0001534 | $0.0001804 | $0.0001482 | $0.0001497 | $11.78 | $4,033.21 |
| 2015-01-26 | $0.0001499 | $0.0002130 | $0.0001499 | $0.0001860 | $1.57 | $5,010.38 |
| 2015-01-27 | $0.0001858 | $0.0002176 | $0.0001479 | $0.0001686 | $5.51 | $4,543.24 |
| 2015-01-28 | $0.0001685 | $0.0002106 | $0.0001063 | $0.0001778 | $13.89 | $4,789.80 |
| 2015-01-29 | $0.0001773 | $0.0001788 | $0.0001096 | $0.0001635 | $8.10 | $4,404.08 |
| 2015-01-30 | $0.0001629 | $0.0001700 | $0.0001613 | $0.0001632 | $0.2471 | $4,396.83 |