時価総額 $2.24T
1.01%
ボリューム24h $70.74B
BTC % 52.63%
0%
ETH % 14.07%
-0.28%
硬貨
28.491
+5
取引所
885
最後の更新
1 分 前
GHOST (GHOST) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Aug-16 2024 | $0.04907 | $0.046309 | $0.051404 | $0.046318 | $1,362 | $1,261,400 |
| Aug-15 2024 | $0.046321 | $0.046268 | $0.048322 | $0.04768 | $215 | $1,190,724 |
| Aug-14 2024 | $0.047759 | $0.043029 | $0.057511 | $0.048929 | $287 | $1,227,699 |
| Aug-13 2024 | $0.04644 | $0.04644 | $0.047363 | $0.047292 | $93 | $1,193,801 |
| Aug-12 2024 | $0.047289 | $0.044948 | $0.050452 | $0.050153 | $1,334 | $1,215,621 |
| Aug-11 2024 | $0.050069 | $0.04984 | $0.052306 | $0.051908 | $23 | $1,287,072 |
| Aug-10 2024 | $0.051519 | $0.051519 | $0.052447 | $0.052365 | $388 | $1,324,356 |
| Aug-09 2024 | $0.052122 | $0.051534 | $0.055381 | $0.052364 | $259 | $1,339,855 |
| Aug-08 2024 | $0.052858 | $0.047487 | $0.052858 | $0.047487 | $44 | $1,358,781 |
| Aug-07 2024 | $0.0476 | $0.04718 | $0.049822 | $0.047823 | $321 | $1,223,608 |
| Aug-06 2024 | $0.048326 | $0.047645 | $0.0494 | $0.047645 | - | $1,242,202 |
| Aug-05 2024 | $0.047817 | $0.042607 | $0.049588 | $0.046546 | $1,143 | $1,228,908 |
| Aug-04 2024 | $0.046575 | $0.04585 | $0.052978 | $0.051591 | $1,381 | $1,196,395 |
| Aug-03 2024 | $0.051495 | $0.051238 | $0.054658 | $0.054621 | $14 | $1,322,553 |
| Aug-02 2024 | $0.054476 | $0.052308 | $0.055342 | $0.054279 | - | $1,398,867 |