Ghostcoin GHOST
Xếp hạng #?
01:32:14 19/04/2015
Ghostcoin (GHOST)
Không hoạt động
Lịch sử giá Ghostcoin (GHOST) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-07 | $0.002686 | $0.003371 | $0.002190 | $0.002555 | $47,699.60 | $64,082.96 |
| 2014-10-08 | $0.002554 | $0.002693 | $0.002487 | $0.002682 | $50,076.60 | $72,266.53 |
| 2014-10-09 | $0.002681 | $0.002909 | $0.002642 | $0.002774 | $51,791.40 | $74,742.73 |
| 2014-10-10 | $0.002772 | $0.002851 | $0.002683 | $0.002721 | $50,789.90 | $73,298.21 |
| 2014-10-12 | $0.002091 | $0.002091 | $0.0009390 | $0.001170 | $4,158.76 | $31,515.60 |
| 2014-10-13 | $0.001172 | $0.002313 | $0.001159 | $0.001228 | $28,379.60 | $33,096.42 |
| 2014-10-14 | $0.001235 | $0.001258 | $0.0007010 | $0.0007946 | $12,236.40 | $21,409.82 |
| 2014-10-15 | $0.0007950 | $0.001535 | $0.0007641 | $0.001288 | $20,279.70 | $34,700.61 |
| 2014-10-16 | $0.001287 | $0.001538 | $0.0008931 | $0.0008940 | $7,093.97 | $24,087.47 |
| 2014-10-17 | $0.0008945 | $0.001175 | $0.0007718 | $0.0009139 | $8,475.44 | $24,622.91 |
| 2014-10-18 | $0.0009144 | $0.0009144 | $0.0007452 | $0.0008435 | $1,375.55 | $22,726.27 |
| 2014-10-19 | $0.0008431 | $0.0008529 | $0.0004440 | $0.0006166 | $2,353.14 | $16,613.32 |
| 2014-10-20 | $0.0006161 | $0.001170 | $0.0004188 | $0.0007114 | $14,095.20 | $19,165.95 |
| 2014-10-21 | $0.0007099 | $0.0009409 | $0.0006250 | $0.0006948 | $2,293.97 | $18,720.62 |
| 2014-10-22 | $0.0006942 | $0.0006942 | $0.0003512 | $0.0005000 | $1,175.94 | $13,470.14 |
| 2014-10-23 | $0.0005017 | $0.0005506 | $0.0002665 | $0.0003133 | $1,001.61 | $8,442.12 |
| 2014-10-24 | $0.0003164 | $0.0003937 | $0.0002832 | $0.0002946 | $1,194.94 | $7,937.62 |
| 2014-10-25 | $0.0002948 | $0.0005267 | $0.0002491 | $0.0003743 | $715.84 | $10,083.79 |
| 2014-10-26 | $0.0003756 | $0.0005438 | $0.0003123 | $0.0004758 | $961.01 | $12,820.49 |
| 2014-10-27 | $0.0004729 | $0.0004729 | $0.0003259 | $0.0003307 | $253.28 | $8,911.39 |
| 2014-10-28 | $0.0003310 | $0.0004185 | $0.0003223 | $0.0003312 | $496.72 | $8,924.83 |
| 2014-10-29 | $0.0003308 | $0.0003404 | $0.0003079 | $0.0003122 | $262.36 | $8,412.88 |
| 2014-10-30 | $0.0003124 | $0.0003643 | $0.0002811 | $0.0003095 | $479.00 | $8,339.89 |
| 2014-10-31 | $0.0003093 | $0.0003335 | $0.0002758 | $0.0002770 | $243.21 | $7,463.76 |