Ghost(GHOST)Hôm nay
$0.030111
1 năm trước
$0.051238
2 năm trước
$0.06036
3 năm trước
$0.133608
4 năm trước
$0.572146
5 năm trước
$0.242093
Ghost Lịch sử Giá
(GHOST)Khoảng thời gian: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.027719 | $0.029909 | $0.027207 | $0.029444 | $250.6864 |
2025-09-10 | $0.027237 | $0.027865 | $0.027247 | $0.027719 | $178.6782 |
2025-09-09 | $0.026813 | $0.028480 | $0.026231 | $0.027237 | $345.0912 |
2025-09-08 | $0.026667 | $0.027110 | $0.026472 | $0.026813 | $96.12558 |
2025-09-07 | $0.026948 | $0.027731 | $0.026071 | $0.026667 | $302.4513 |
2025-09-06 | $0.027037 | $0.027485 | $0.026770 | $0.026948 | $198.4312 |
2025-09-05 | $0.027157 | $0.027650 | $0.026667 | $0.027036 | $266.2634 |
2025-09-04 | $0.028117 | $0.027970 | $0.026969 | $0.027157 | $122.5324 |
2025-09-03 | $0.027501 | $0.028216 | $0.026914 | $0.028107 | $165.7197 |
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 |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-12
Ghost(GHOST)
