gh0stc0in(GHOST)Hoy
$0.008814
gh0stc0in Historial de precios
(GHOST)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.009439 | $0.009476 | $0.008814 | -- | -- |
2025-09-14 | $0.009440 | $0.009493 | $0.009390 | $0.009439 | $102.9708 |
2025-09-13 | $0.009483 | $0.009501 | $0.009439 | $0.009439 | $153.7194 |
2025-09-12 | $0.009404 | $0.009484 | $0.009376 | $0.009483 | $559.1171 |
2025-09-11 | $0.009425 | $0.009432 | $0.009196 | $0.009404 | $182.2352 |
2025-09-10 | $0.009379 | $0.009425 | $0.009348 | $0.009425 | $239.6444 |
2025-09-09 | $0.009368 | $0.009388 | $0.009361 | $0.009362 | $146.2971 |
2025-09-08 | -- | $0.009387 | $0.009354 | -- | -- |
2025-09-07 | -- | $0.008916 | $0.008914 | -- | -- |
2025-09-06 | $0.008920 | $0.008929 | $0.008911 | $0.008915 | $178.3731 |
2025-09-05 | $0.009390 | $0.009392 | $0.008911 | $0.008916 | $15.72923 |
2025-09-04 | -- | $0.009391 | $0.009389 | $0.009390 | $11.51065 |
2025-09-03 | -- | $0.009232 | $0.009212 | -- | -- |
2025-09-02 | -- | $0.008933 | $0.008913 | -- | -- |
2025-09-01 | -- | $0.008646 | $0.008646 | -- | -- |
2025-08-31 | -- | $0.008646 | $0.008646 | -- | -- |
2025-08-30 | -- | $0.009082 | $0.008645 | -- | -- |
2025-08-29 | $0.009414 | $0.009470 | $0.009045 | $0.009143 | $84.53195 |
2025-08-28 | $0.009395 | $0.009539 | $0.009345 | $0.009414 | $337.2900 |
2025-08-27 | -- | $0.009436 | $0.008896 | $0.009395 | $136.3232 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
gh0stc0in(GHOST)
