Рыночная кепка $3.01T
-0.14%
Объем 24h $255.86B
-46.81%
BTC % 55.05%
0.81%
ETH % 10.58%
-3.02%
Монеты
34.179
+5
Биржи
885
Последнее обновление
1 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 |
|---|---|---|---|---|---|---|
| Jan-30 2026 | $0.026305 | $0.02551 | $0.027378 | $0.026727 | $28 | $753,421 |
| Jan-29 2026 | $0.026727 | $0.026727 | $0.029704 | $0.029704 | - | $765,401 |
| Jan-28 2026 | $0.027827 | $0.027603 | $0.027923 | $0.027603 | - | $796,788 |
| Jan-27 2026 | $0.027603 | $0.027534 | $0.028707 | $0.028707 | - | $790,048 |
| Jan-26 2026 | $0.028719 | $0.027776 | $0.028724 | $0.027888 | - | $821,875 |
| Jan-25 2026 | $0.029056 | $0.028618 | $0.03183 | $0.029468 | - | $831,396 |
| Jan-24 2026 | $0.029468 | $0.028268 | $0.030048 | $0.028815 | - | $843,071 |
| Jan-23 2026 | $0.028815 | $0.028815 | $0.030268 | $0.02999 | - | $824,259 |
| Jan-22 2026 | $0.03002 | $0.029461 | $0.03172 | $0.030491 | $59 | $858,593 |
| Jan-21 2026 | $0.030491 | $0.030411 | $0.034568 | $0.032325 | - | $871,956 |
| Jan-20 2026 | $0.028827 | $0.025669 | $0.037611 | $0.03759 | $937 | $824,013 |
| Jan-19 2026 | $0.037599 | $0.037599 | $0.039209 | $0.038369 | $79 | $1,074,600 |
| Jan-18 2026 | $0.040374 | $0.039958 | $0.041038 | $0.041038 | - | $1,153,754 |
| Jan-17 2026 | $0.041143 | $0.040737 | $0.041485 | $0.041485 | - | $1,175,569 |
| Jan-16 2026 | $0.037389 | $0.035563 | $0.03772 | $0.03772 | - | $1,068,150 |