Рыночная кепка $2.25T
-1.42%
Объем 24h $122.45B
-0.68%
BTC % 52.17%
-0.53%
ETH % 13.88%
-1%
Монеты
28.525
+17
Биржи
885
Последнее обновление
2 минут тому назад
GHOST (GHOST) Историческая цена, объем и рыночные данные по дате Доллар США - USD
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Aug-20 2024 | $0.048422 | $0.048141 | $0.051298 | $0.050121 | $624 | $1,248,420 |
| Aug-19 2024 | $0.050118 | $0.046031 | $0.052221 | $0.050996 | $1,731 | $1,291,945 |
| Aug-18 2024 | $0.051491 | $0.049056 | $0.052103 | $0.049783 | $162 | $1,326,679 |
| Aug-17 2024 | $0.049756 | $0.048633 | $0.049796 | $0.049157 | $399 | $1,281,757 |
| 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 |