Cap Mercado R$11.87T
-2.37%
Volumen 24h R$1.10T
14.95%
BTC % 49.76%
-1.96%
ETH % 15.74%
0.88%
Monedas
26.918
+13
Exchanges
885
Ultima actualización
2 Minutos atrás
Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h BRL | Capitalización BRL |
---|---|---|---|---|---|---|
Apr-30 2024 | R$0.391958 | R$0.391958 | R$0.434445 | R$0.431346 | R$2,722 | R$9,854,901 |
Apr-29 2024 | R$0.425525 | R$0.404322 | R$0.477834 | R$0.407892 | R$4,231 | R$10,696,904 |
Apr-28 2024 | R$0.400368 | R$0.399227 | R$0.428168 | R$0.40476 | R$1,387 | R$10,062,649 |
Apr-27 2024 | R$0.399244 | R$0.399244 | R$0.408426 | R$0.407963 | R$7,625 | R$10,029,184 |
Apr-26 2024 | R$0.408391 | R$0.384216 | R$0.409077 | R$0.403408 | R$2,630 | R$10,257,075 |
Apr-25 2024 | R$0.403526 | R$0.382143 | R$0.403526 | R$0.39027 | R$6,011 | R$10,133,275 |
Apr-24 2024 | R$0.389455 | R$0.389455 | R$0.445072 | R$0.444933 | R$7,209 | R$9,778,189 |
Apr-23 2024 | R$0.444828 | R$0.436795 | R$0.446211 | R$0.438382 | R$1,835 | R$11,166,340 |
Apr-22 2024 | R$0.435436 | R$0.417501 | R$0.449423 | R$0.421343 | R$6,468 | R$10,928,756 |
Apr-21 2024 | R$0.415023 | R$0.398752 | R$0.439385 | R$0.439385 | R$8,879 | R$10,414,485 |
Apr-20 2024 | R$0.434546 | R$0.392642 | R$0.436702 | R$0.422448 | R$2,643 | R$10,898,644 |
Apr-19 2024 | R$0.421878 | R$0.421849 | R$0.444664 | R$0.43906 | R$5,753 | R$10,578,986 |
Apr-18 2024 | R$0.440747 | R$0.399171 | R$0.48763 | R$0.399171 | R$12,663 | R$11,050,144 |
Apr-17 2024 | R$0.397716 | R$0.393279 | R$0.409974 | R$0.400284 | R$1,257 | R$9,969,443 |
Apr-16 2024 | R$0.397753 | R$0.383619 | R$0.417357 | R$0.41484 | R$7,700 | R$9,968,584 |
Análisis de precios históricos y de mercado de GHOST (GHOST), OHLC, OHLCV y Capitalización de Mercado. Precio de apertura diario, precio máximo diario, precio mínimo diario, precio de cierre diario, volumen diario y capitalización de mercado por día en Real Brasileño, analizando 1423 días, desde el día 09-06-2020.
Importante: Los precios que se muestran toman como base el dólar estadounidense, las columnas precio, precio mínimo, precio máximo, precio de apertura, volumen y capitalización se calculan al tipo de cambio actual, con una tasa de conversión de 1 USD = 5.1959 BRL.