Ghostcoin GHC
Xếp hạng #?
19:49:09 08/01/2015
Ghostcoin (GHC)
Không hoạt động
Lịch sử giá Ghostcoin (GHC) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-02 | $0.00004770 | $0.00004830 | $0.00004762 | $0.00004774 | $0.01317 | $0 |
| 2014-09-03 | $0.00004769 | $0.00004817 | $0.00004762 | $0.00004776 | $0.01317 | $0 |
| 2014-09-04 | $0.00004777 | $0.00004820 | $0.00004771 | $0.00004817 | $0.01328 | $0 |
| 2014-09-10 | $0.00003888 | $0.00003896 | $0.00003825 | $0.00003835 | $0.03835 | $0 |
| 2014-09-11 | $0.00003837 | $0.0001592 | $0.00003837 | $0.0001343 | $3.21 | $0 |
| 2014-09-12 | $0.0001343 | $0.0001343 | $0.0001324 | $0.0001338 | $3.16 | $0 |
| 2014-09-13 | $0.0001338 | $0.0001345 | $0.0001244 | $0.0001245 | $0.01245 | $0 |
| 2014-09-14 | $0.0001246 | $0.0001248 | $0.0001002 | $0.0001004 | $0.9056 | $0 |
| 2014-09-15 | $0.0001003 | $0.0001005 | $0.00009954 | $0.00009983 | $0.8885 | $0 |
| 2014-09-16 | $0.00009972 | $0.00009988 | $0.00009768 | $0.00009787 | $0.009787 | $0 |
| 2014-09-17 | $0.00009783 | $0.00009832 | $0.00009501 | $0.00009604 | $0.009604 | $0 |
| 2014-09-18 | $0.00009594 | $0.00009594 | $0.00008804 | $0.00008972 | $0.008972 | $0 |
| 2014-09-20 | $0.00003950 | $0.00008883 | $0.00003899 | $0.00008587 | $0.02008 | $0 |
| 2014-09-21 | $0.00008570 | $0.00008661 | $0.00008257 | $0.00008375 | $0.01959 | $0 |
| 2014-09-22 | $0.00008381 | $0.00008545 | $0.00008340 | $0.00008433 | $0.008517 | $0 |
| 2014-09-24 | $0.00004294 | $0.00009044 | $0.00004211 | $0.00008887 | $0.1782 | $0 |
| 2014-09-25 | $0.00008886 | $0.00008894 | $0.00008189 | $0.00008231 | $0.2144 | $0 |
| 2014-09-26 | $0.00008229 | $0.0001098 | $0.00004426 | $0.0001092 | $1.70 | $0 |
| 2014-09-27 | $0.0001090 | $0.0001092 | $0.00003576 | $0.00003596 | $5.80 | $0 |
| 2014-09-28 | $0.00003595 | $0.00005747 | $0.00003041 | $0.00005658 | $4.87 | $0 |
| 2014-09-29 | $0.00005654 | $0.00005778 | $0.00005584 | $0.00005632 | $0.9365 | $0 |
| 2014-09-30 | $0.00005641 | $0.00005847 | $0.00005602 | $0.00005828 | $0.005828 | $0 |