ghostwire(GWIRE)Hoy
$0.000227
ghostwire Historial de precios
(GWIRE)Periodo de tiempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.000230 | $0.000234 | $0.000220 | $0.000231 | $3,431.311 |
2025-09-06 | $0.000248 | $0.000251 | $0.000229 | $0.000230 | $2,646.652 |
2025-09-05 | $0.000244 | $0.000257 | $0.000242 | $0.000249 | $3,350.343 |
2025-09-04 | $0.000234 | $0.000249 | $0.000232 | $0.000244 | $2,921.726 |
2025-09-03 | $0.000208 | $0.000239 | $0.000204 | $0.000234 | $6,055.050 |
2025-09-02 | $0.000218 | $0.000226 | $0.000203 | $0.000208 | $8,984.783 |
2025-09-01 | $0.000260 | $0.000267 | $0.000211 | $0.000218 | $9,940.594 |
2025-08-31 | $0.000235 | $0.000268 | $0.000237 | $0.000254 | $7,474.523 |
2025-08-30 | $0.000246 | $0.000319 | $0.000219 | $0.000235 | $31,456.93 |
2025-08-29 | $0.000175 | $0.000326 | $0.000169 | $0.000246 | $28,410.43 |
2025-08-28 | $0.000217 | $0.000222 | $0.000172 | $0.000175 | $8,388.009 |
2025-08-27 | $0.000208 | $0.000233 | $0.000202 | $0.000219 | $9,437.444 |
2025-08-26 | $0.000231 | $0.000233 | $0.000191 | $0.000202 | $11,388.63 |
2025-08-25 | $0.000260 | $0.000258 | $0.000229 | $0.000231 | $4,321.093 |
2025-08-24 | $0.000219 | $0.000266 | $0.000216 | $0.000260 | $8,749.292 |
2025-08-23 | $0.000205 | $0.000228 | $0.000215 | $0.000219 | $3,725.860 |
2025-08-22 | $0.000232 | $0.000233 | $0.000162 | $0.000204 | $13,062.62 |
2025-08-21 | $0.000184 | $0.000256 | $0.000188 | $0.000232 | $19,383.21 |
2025-08-20 | $0.000130 | $0.000192 | $0.000131 | $0.000184 | $8,392.175 |
2025-08-19 | $0.000135 | $0.000140 | $0.000130 | $0.000130 | $1,881.518 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-08
ghostwire(GWIRE)
