Cap Mercado $3.33T
-2.17%
Volume 24h $247.69B
-22.68%
BTC % 54.73%
0.12%
ETH % 11.32%
-0.53%
Moedas
33.762
+3
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de GhostwareOS (GHOST), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.00485231 | $0.00485231 | $0.00569051 | $0.00569051 | $748,300 | $4,852,220 |
| Dec-03 2025 | $0.0058308 | $0.00574338 | $0.00692328 | $0.0061709 | $801,243 | $5,830,692 |
| Dec-02 2025 | $0.00620743 | $0.00542572 | $0.0074702 | $0.00542572 | $1,058,531 | $6,207,315 |
| Dec-01 2025 | $0.00558432 | $0.00488074 | $0.00637698 | $0.00637698 | $1,288,199 | $5,584,216 |
| Nov-30 2025 | $0.00657619 | $0.00656248 | $0.00708639 | $0.00703964 | $853,201 | $6,576,074 |
| Nov-29 2025 | $0.00707451 | $0.00707142 | $0.00840786 | $0.00759963 | $1,047,093 | $7,074,379 |
| Nov-28 2025 | $0.00745813 | $0.00719805 | $0.00777495 | $0.00743883 | $858,860 | $7,457,998 |
| Nov-27 2025 | $0.00749604 | $0.00735044 | $0.00921774 | $0.00881824 | $1,310,151 | $7,495,905 |
| Nov-26 2025 | $0.00892549 | $0.00744067 | $0.010143 | $0.00744067 | $1,620,103 | $8,925,330 |
| Nov-25 2025 | $0.00756494 | $0.00643901 | $0.00756494 | $0.00713962 | $1,089,178 | $7,564,800 |
| Nov-24 2025 | $0.00746399 | $0.00681315 | $0.00795926 | $0.00705712 | $1,133,654 | $7,463,853 |
| Nov-23 2025 | $0.00706456 | $0.00706456 | $0.00847236 | $0.00724519 | $1,184,057 | $7,064,433 |
| Nov-22 2025 | $0.00787399 | $0.00582425 | $0.00787399 | $0.006904 | $1,275,801 | $7,873,850 |
| Nov-21 2025 | $0.00669008 | $0.00669008 | $0.00781297 | $0.00781297 | $1,253,117 | $6,689,955 |
| Nov-20 2025 | $0.00816053 | $0.00732043 | $0.00926591 | $0.00846329 | $1,361,114 | $8,160,377 |