Ghostcoin GHC
Xếp hạng #?
19:49:09 08/01/2015
Ghostcoin (GHC)
Không hoạt động
Lịch sử giá Ghostcoin (GHC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.00004924 | $0.00008673 | $0.00004924 | $0.00005031 | $4.93 | $10,023.62 |
| 2014-05-02 | $0.00005035 | $0.00005799 | $0.00004904 | $0.00005387 | $61.87 | $10,734.52 |
| 2014-05-03 | $0.00005393 | $0.0001587 | $0.00005225 | $0.00005263 | $136.65 | $10,489.23 |
| 2014-05-04 | $0.00005253 | $0.00007916 | $0.00004344 | $0.00004357 | $54.63 | $8,685.77 |
| 2014-05-05 | $0.00004364 | $0.00005206 | $0.00004276 | $0.00005197 | $1.53 | $10,362.99 |
| 2014-05-06 | $0.00005202 | $0.00008961 | $0.00005079 | $0.00008607 | $0.05269 | $17,163.35 |
| 2014-05-07 | $0.00008579 | $0.00008659 | $0.00004285 | $0.00004396 | $91.35 | $8,767.77 |
| 2014-05-08 | $0.00004388 | $0.00007522 | $0.00004381 | $0.00004402 | $23.14 | $8,780.96 |
| 2014-05-09 | $0.00004402 | $0.00008109 | $0.00004401 | $0.00008102 | $9.85 | $16,162.26 |
| 2014-05-10 | $0.00008090 | $0.00008640 | $0.00005854 | $0.00008640 | $47.11 | $17,236.03 |
| 2014-05-11 | $0.00008634 | $0.00008651 | $0.00004453 | $0.00007023 | $85.27 | $14,009.71 |
| 2014-05-12 | $0.00007022 | $0.00007961 | $0.00006948 | $0.00007934 | $8.21 | $15,828.40 |
| 2014-05-13 | $0.00007946 | $0.00007952 | $0.00005698 | $0.00005730 | $4.28 | $11,430.89 |
| 2014-05-14 | $0.00005729 | $0.00006700 | $0.00005727 | $0.00006662 | $0.8258 | $13,289.58 |
| 2014-05-15 | $0.00006660 | $0.00006707 | $0.00004024 | $0.00004025 | $67.65 | $8,028.97 |
| 2014-05-16 | $0.00004025 | $0.00008545 | $0.00004005 | $0.00008523 | $503.67 | $17,001.99 |
| 2014-05-17 | $0.00008513 | $0.00008588 | $0.00004477 | $0.00004486 | $544.04 | $8,949.28 |
| 2014-05-18 | $0.00004489 | $0.00004498 | $0.00003567 | $0.00004014 | $133.85 | $8,008.48 |
| 2014-05-19 | $0.00004016 | $0.00004471 | $0.00003993 | $0.00004014 | $1.35 | $8,045.71 |
| 2014-05-20 | $0.00004017 | $0.00004117 | $0.00003166 | $0.00003401 | $3.57 | $6,820.50 |
| 2014-05-21 | $0.00003400 | $0.00004941 | $0.00002455 | $0.00002458 | $32.05 | $4,929.58 |
| 2014-05-22 | $0.00002459 | $0.00002627 | $0.00002451 | $0.00002620 | $11.13 | $5,255.19 |
| 2014-05-23 | $0.00002623 | $0.00003794 | $0.00002600 | $0.00002604 | $9.34 | $5,225.40 |
| 2014-05-24 | $0.00002601 | $0.00002626 | $0.00002581 | $0.00002626 | $25.01 | $5,271.33 |
| 2014-05-25 | $0.00002626 | $0.00002882 | $0.00002256 | $0.00002283 | $7.47 | $4,582.56 |
| 2014-05-26 | $0.00002286 | $0.00002942 | $0.00002261 | $0.00002333 | $0.05286 | $4,684.38 |
| 2014-05-27 | $0.00002334 | $0.00002358 | $0.00002218 | $0.00002285 | $0.01179 | $4,589.89 |
| 2014-05-28 | $0.00002288 | $0.00002892 | $0.00002280 | $0.00002883 | $0.05634 | $5,790.80 |
| 2014-05-29 | $0.00002885 | $0.00002885 | $0.00002270 | $0.00002273 | $0.0008920 | $4,565.95 |
| 2014-05-30 | $0.00002273 | $0.00003711 | $0.00002273 | $0.00003692 | $1.13 | $7,420.10 |
| 2014-05-31 | $0.00003692 | $0.00003695 | $0.00002422 | $0.00002499 | $11.66 | $5,024.91 |