Ghost(GHOST)Hoje
$0.027892
1 anos atrás
$0.052952
2 anos atrás
$0.063272
3 anos atrás
$0.148894
4 anos atrás
$0.593004
5 anos atrás
$0.230999
Ghost Histórico de preços
(GHOST)Período de tempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.027840 | $0.028192 | $0.027110 | $0.027501 | $170.4813 |
2025-09-01 | $0.029551 | $0.029580 | $0.027465 | $0.027840 | $197.6539 |
2025-08-31 | $0.031313 | $0.030907 | $0.027922 | $0.029551 | $1,406.425 |
2025-08-30 | $0.022142 | $0.031831 | $0.021472 | $0.031313 | $1,548.876 |
2025-08-29 | $0.022775 | $0.023091 | $0.021619 | $0.022141 | $94.50432 |
2025-08-28 | $0.022751 | $0.023170 | $0.022490 | $0.022775 | $112.2917 |
2025-08-27 | $0.022559 | $0.023732 | $0.022668 | $0.022751 | $106.4492 |
2025-08-26 | $0.023183 | $0.023401 | $0.022146 | $0.022559 | $153.4924 |
2025-08-25 | $0.023434 | $0.024617 | $0.022796 | $0.023183 | $96.38025 |
2025-08-24 | $0.023221 | $0.023875 | $0.022955 | $0.023408 | $270.8380 |
2025-08-23 | $0.023168 | $0.024246 | $0.023121 | $0.023221 | $101.1285 |
2025-08-22 | $0.022682 | $0.023355 | $0.022119 | $0.023168 | $124.1592 |
2025-08-21 | $0.022521 | $0.023089 | $0.022337 | $0.022682 | $161.6695 |
2025-08-20 | $0.022920 | $0.023038 | $0.021872 | $0.022521 | $206.6521 |
2025-08-19 | $0.023495 | $0.024575 | $0.022638 | $0.022920 | $138.9988 |
2025-08-18 | $0.023447 | $0.023812 | $0.022263 | $0.023495 | $135.1762 |
2025-08-17 | $0.020991 | $0.023833 | $0.020888 | -- | -- |
2025-08-16 | $0.022045 | $0.022662 | $0.020719 | $0.020991 | $101.2995 |
2025-08-15 | $0.021312 | $0.023035 | $0.020020 | $0.022045 | $186.9129 |
2025-08-14 | $0.021256 | $0.022696 | $0.020524 | $0.021335 | $149.2566 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-03
Ghost(GHOST)
