Ghostcoin GHC
Xếp hạng #?
19:49:09 08/01/2015
Ghostcoin (GHC)
Không hoạt động
Lịch sử giá Ghostcoin (GHC) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.0001691 | $0.0001757 | $0.0001098 | $0.0001102 | $139.76 | $20,313.00 |
| 2014-04-02 | $0.0001100 | $0.0001829 | $0.00009984 | $0.0001137 | $130.17 | $21,103.30 |
| 2014-04-03 | $0.0001135 | $0.0001569 | $0.0001012 | $0.0001558 | $83.95 | $29,115.95 |
| 2014-04-04 | $0.0001557 | $0.0001564 | $0.00005341 | $0.0001341 | $641.97 | $25,239.19 |
| 2014-04-05 | $0.0001343 | $0.0001862 | $0.0001335 | $0.0001432 | $363.99 | $27,130.20 |
| 2014-04-06 | $0.0001437 | $0.0002652 | $0.0001428 | $0.0001466 | $606.26 | $27,927.62 |
| 2014-04-07 | $0.0001474 | $0.0002038 | $0.0001276 | $0.0001805 | $1,208.45 | $34,582.86 |
| 2014-04-08 | $0.0001798 | $0.0003607 | $0.0001784 | $0.0002083 | $3,096.57 | $40,038.05 |
| 2014-04-09 | $0.0002084 | $0.0002458 | $0.0002083 | $0.0002440 | $351.09 | $47,028.62 |
| 2014-04-10 | $0.0002434 | $0.0002439 | $0.0002125 | $0.0002137 | $573.71 | $41,231.42 |
| 2014-04-11 | $0.0001222 | $0.0001697 | $0.0001222 | $0.0001642 | $439.33 | $31,857.40 |
| 2014-04-12 | $0.0001642 | $0.0001732 | $0.0001077 | $0.0001264 | $327.83 | $24,517.31 |
| 2014-04-13 | $0.0001263 | $0.0002094 | $0.0001173 | $0.0001989 | $825.32 | $38,598.83 |
| 2014-04-14 | $0.0001987 | $0.0002605 | $0.0001496 | $0.0001741 | $1,107.89 | $33,777.51 |
| 2014-04-15 | $0.0001743 | $0.0002865 | $0.0001713 | $0.0002323 | $269.99 | $45,528.80 |
| 2014-04-16 | $0.0002320 | $0.0003092 | $0.0002133 | $0.0002268 | $222.16 | $44,519.22 |
| 2014-04-17 | $0.0002268 | $0.0003597 | $0.0002151 | $0.0002524 | $1,235.80 | $49,661.85 |
| 2014-04-18 | $0.0002529 | $0.0002881 | $0.0002208 | $0.0002210 | $261.41 | $43,554.15 |
| 2014-04-19 | $0.0002206 | $0.0002667 | $0.0001271 | $0.0001506 | $998.65 | $29,725.03 |
| 2014-04-20 | $0.0001505 | $0.0002179 | $0.0001236 | $0.0001244 | $462.33 | $24,593.55 |
| 2014-04-21 | $0.0001245 | $0.0002036 | $0.0001141 | $0.0001537 | $34.19 | $30,402.18 |
| 2014-04-22 | $0.0001536 | $0.0001541 | $0.00009752 | $0.00009761 | $179.34 | $19,327.54 |
| 2014-04-23 | $0.00009758 | $0.0001030 | $0.00009716 | $0.00009803 | $1.33 | $19,426.43 |
| 2014-04-24 | $0.00009826 | $0.0001080 | $0.00008210 | $0.0001001 | $210.60 | $19,849.43 |
| 2014-04-25 | $0.0001001 | $0.0001094 | $0.00008106 | $0.00008319 | $90.84 | $16,518.81 |
| 2014-04-26 | $0.00008306 | $0.00008338 | $0.00007671 | $0.00007793 | $46.21 | $15,481.96 |
| 2014-04-27 | $0.00007796 | $0.00008649 | $0.00005684 | $0.00005698 | $117.36 | $11,325.17 |
| 2014-04-28 | $0.00005673 | $0.00005818 | $0.00005099 | $0.00005721 | $32.50 | $11,377.50 |
| 2014-04-29 | $0.00005724 | $0.00008058 | $0.00004787 | $0.00008050 | $45.09 | $16,016.02 |
| 2014-04-30 | $0.00008050 | $0.0001308 | $0.00004865 | $0.00004915 | $104.45 | $9,786.30 |