Ghostcoin GHC
Xếp hạng #?
19:49:09 08/01/2015
Ghostcoin (GHC)
Không hoạt động
Lịch sử giá Ghostcoin (GHC) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.00002495 | $0.00002686 | $0.00002480 | $0.00002517 | $0.02517 | $5,061.82 |
| 2014-06-02 | $0.00002521 | $0.00002662 | $0.00002475 | $0.00002640 | $2.16 | $5,311.36 |
| 2014-06-03 | $0.00002642 | $0.00004018 | $0.00001324 | $0.00001335 | $20.07 | $2,686.58 |
| 2014-06-04 | $0.00001335 | $0.00001337 | $0.00001248 | $0.00001281 | $0.03852 | $2,579.06 |
| 2014-06-06 | $0.00002609 | $0.00002645 | $0.00001958 | $0.00001963 | $0.04465 | $3,951.72 |
| 2014-06-07 | $0.00001961 | $0.00002628 | $0.00001935 | $0.00002620 | $0.7603 | $5,277.08 |
| 2014-06-08 | $0.00002620 | $0.00002636 | $0.00002614 | $0.00002618 | $0.7336 | $5,274.56 |
| 2014-06-09 | $0.00001311 | $0.00001313 | $0.00001289 | $0.00001299 | $0.08105 | $2,617.09 |
| 2014-06-10 | $0.00001298 | $0.00003271 | $0.00001293 | $0.00003265 | $0.01682 | $6,579.64 |
| 2014-06-11 | $0.00003266 | $0.00003886 | $0.00001265 | $0.00001268 | $6.39 | $2,555.30 |
| 2014-06-12 | $0.00001266 | $0.00003750 | $0.00001244 | $0.00003542 | $1.08 | $7,139.20 |
| 2014-06-13 | $0.00003522 | $0.00003691 | $0.00001173 | $0.00001199 | $20.27 | $2,418.12 |
| 2014-06-14 | $0.00001200 | $0.00003492 | $0.00001155 | $0.00003490 | $2.56 | $7,037.95 |
| 2014-06-15 | $0.00003464 | $0.00003464 | $0.00002786 | $0.00002957 | $0.3548 | $5,963.40 |
| 2014-06-16 | $0.00002963 | $0.00003044 | $0.00002935 | $0.00002957 | $0.03097 | $5,965.00 |
| 2014-06-17 | $0.00002961 | $0.00004276 | $0.00001788 | $0.00004276 | $18.14 | $8,625.11 |
| 2014-06-18 | $0.00004268 | $0.00009151 | $0.00004268 | $0.00009115 | $72.68 | $18,386.37 |
| 2014-06-19 | $0.00009119 | $0.0001163 | $0.00006708 | $0.0001156 | $31.34 | $23,307.91 |
| 2014-06-21 | $0.0001118 | $0.0001199 | $0.0001117 | $0.0001192 | $104.49 | $24,049.18 |
| 2014-06-22 | $0.0001190 | $0.0001204 | $0.00006589 | $0.00009639 | $5.62 | $19,443.01 |
| 2014-06-23 | $0.00009636 | $0.00009651 | $0.00004714 | $0.00005346 | $30.17 | $10,783.00 |
| 2014-06-24 | $0.00005346 | $0.00005373 | $0.00005250 | $0.00005250 | $0.09470 | $10,589.04 |
| 2014-06-25 | $0.00005241 | $0.00005709 | $0.00005139 | $0.00005693 | $0.9930 | $11,483.11 |
| 2014-06-26 | $0.00005663 | $0.00005754 | $0.00002301 | $0.00002325 | $35.00 | $4,688.79 |
| 2014-06-27 | $0.00002325 | $0.00002400 | $0.00002320 | $0.00002389 | $15.80 | $4,818.87 |
| 2014-06-28 | $0.00004194 | $0.00004231 | $0.00001192 | $0.00001200 | $0.7258 | $2,421.34 |
| 2014-06-29 | $0.00001197 | $0.00001208 | $0.00001194 | $0.00001205 | $0.2048 | $2,431.44 |
| 2014-06-30 | $0.00001205 | $0.00001290 | $0.00001200 | $0.00001279 | $4.38 | $2,580.08 |