IC Ghost(GHOST)امروز
$0.000042
1 سال پیش
$0.000182
IC Ghost تاریخچه قیمت
(GHOST)دوره زمانی: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-15 | $0.000047 | $0.000047 | $0.000037 | $0.000043 | $1,110.963 |
2025-09-14 | $0.000049 | $0.000055 | $0.000046 | $0.000047 | $2,491.068 |
2025-09-13 | $0.000048 | $0.000050 | $0.000047 | $0.000049 | $1,373.029 |
2025-09-12 | $0.000048 | $0.000051 | $0.000042 | $0.000048 | $2,388.998 |
2025-09-11 | $0.000051 | $0.000053 | $0.000048 | $0.000048 | $2,394.606 |
2025-09-10 | $0.000059 | $0.000059 | $0.000048 | $0.000051 | $4,860.084 |
2025-09-09 | $0.000060 | $0.000064 | $0.000058 | $0.000059 | $1,819.716 |
2025-09-08 | $0.000055 | $0.000064 | $0.000056 | $0.000060 | $1,638.487 |
2025-09-07 | $0.000054 | $0.000057 | $0.000049 | $0.000055 | $2,879.632 |
2025-09-06 | $0.000045 | $0.000059 | $0.000044 | $0.000054 | $6,201.316 |
2025-09-05 | $0.000103 | $0.000103 | $0.000044 | $0.000045 | $12,944.82 |
2025-09-04 | $0.000115 | $0.000116 | $0.000102 | $0.000103 | $1,839.832 |
2025-09-03 | $0.000115 | $0.000118 | $0.000114 | $0.000115 | $705.5025 |
2025-09-02 | -- | $0.000118 | $0.000112 | $0.000115 | $3.024435 |
2025-09-01 | -- | $0.000120 | $0.000113 | -- | -- |
2025-08-31 | $0.000118 | $0.000122 | $0.000115 | $0.000119 | $1,012.958 |
2025-08-30 | $0.000123 | $0.000124 | $0.000116 | $0.000117 | $2,731.207 |
2025-08-29 | $0.000132 | $0.000133 | $0.000122 | $0.000123 | $1,337.462 |
2025-08-28 | $0.000135 | $0.000136 | $0.000131 | $0.000132 | $1,054.486 |
2025-08-27 | $0.000134 | $0.000136 | $0.000131 | $0.000135 | $1,170.894 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-16
IC Ghost(GHOST)
