Ghostcoin GHOST
Xếp hạng #?
01:32:14 19/04/2015
Ghostcoin (GHOST)
Không hoạt động
Lịch sử giá Ghostcoin (GHOST) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0002773 | $0.0003539 | $0.0002692 | $0.0003488 | $10.51 | $9,398.03 |
| 2014-11-02 | $0.0003492 | $0.0003502 | $0.0002178 | $0.0002470 | $39.15 | $6,653.88 |
| 2014-11-03 | $0.0002467 | $0.0002718 | $0.0002339 | $0.0002360 | $129.13 | $6,358.02 |
| 2014-11-04 | $0.0002357 | $0.0002831 | $0.0002331 | $0.0002347 | $103.16 | $6,324.34 |
| 2014-11-05 | $0.0002349 | $0.0003207 | $0.0002280 | $0.0002757 | $444.63 | $7,428.38 |
| 2014-11-06 | $0.0002691 | $0.0003082 | $0.0002461 | $0.0002662 | $98.55 | $7,172.51 |
| 2014-11-07 | $0.0002679 | $0.0002770 | $0.0002435 | $0.0002492 | $116.30 | $6,714.31 |
| 2014-11-08 | $0.0002490 | $0.0002527 | $0.0002055 | $0.0002421 | $84.03 | $6,522.40 |
| 2014-11-09 | $0.0002420 | $0.0002479 | $0.0001121 | $0.0001135 | $3,403.96 | $3,057.52 |
| 2014-11-10 | $0.0001132 | $0.0003024 | $0.0001132 | $0.0002712 | $674.44 | $7,305.79 |
| 2014-11-11 | $0.0002704 | $0.0002758 | $0.0001674 | $0.0001745 | $119.98 | $4,701.83 |
| 2014-11-12 | $0.0001746 | $0.0002984 | $0.0001732 | $0.0002451 | $358.63 | $6,602.42 |
| 2014-11-13 | $0.0002418 | $0.0008788 | $0.0002418 | $0.0003770 | $6,708.48 | $10,157.23 |
| 2014-11-14 | $0.0003749 | $0.0004375 | $0.0002826 | $0.0003862 | $194.29 | $10,406.26 |
| 2014-11-15 | $0.0003880 | $0.0005971 | $0.0002839 | $0.0003009 | $79.93 | $8,107.32 |
| 2014-11-16 | $0.0002998 | $0.0004728 | $0.0002997 | $0.0003877 | $81.53 | $10,445.14 |
| 2014-11-17 | $0.0003881 | $0.0004403 | $0.0002991 | $0.0003982 | $103.92 | $10,728.53 |
| 2014-11-18 | $0.0003986 | $0.0004097 | $0.0002991 | $0.0003002 | $45.63 | $8,087.17 |
| 2014-11-19 | $0.0002991 | $0.0003804 | $0.0002991 | $0.0003804 | $2.56 | $10,247.95 |
| 2014-11-20 | $0.0003801 | $0.002043 | $0.0003771 | $0.0004346 | $3,983.39 | $11,710.28 |
| 2014-11-21 | $0.0004347 | $0.0004347 | $0.0003599 | $0.0003614 | $14.62 | $9,736.49 |
| 2014-11-22 | $0.0003622 | $0.0003842 | $0.0003304 | $0.0003778 | $25.43 | $10,179.21 |
| 2014-11-23 | $0.0003781 | $0.0004290 | $0.0003384 | $0.0003431 | $11.37 | $9,244.80 |
| 2014-11-24 | $0.0003425 | $0.0004130 | $0.0003168 | $0.0003173 | $287.47 | $8,549.30 |
| 2014-11-25 | $0.0003173 | $0.0003947 | $0.0001964 | $0.0003040 | $50.16 | $8,191.55 |
| 2014-11-26 | $0.0003046 | $0.0004374 | $0.0001858 | $0.0002309 | $535.36 | $6,219.83 |
| 2014-11-27 | $0.0002322 | $0.0002889 | $0.0002029 | $0.0002551 | $101.49 | $6,872.41 |
| 2014-11-28 | $0.0002549 | $0.0002867 | $0.0001606 | $0.0001954 | $20.85 | $5,264.59 |
| 2014-11-29 | $0.0001952 | $0.0002559 | $0.00008121 | $0.00008446 | $279.56 | $2,275.52 |
| 2014-11-30 | $0.00008446 | $0.0003849 | $0.00008397 | $0.0003834 | $253.53 | $10,329.83 |