GHOST Coin Values GHOST
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
tarih | Açık | Kapat | Yüksek | Düşük |
---|---|---|---|---|
2021-12-08 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-12-09 | $1.44 | $1.45 | $1.45 | $1.44 |
2021-12-10 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-12-11 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-12-12 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-12-13 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-12-14 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-12-15 | $1.38 | $1.38 | $1.38 | $1.38 |
2021-12-18 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-12-19 | $1.34 | $1.34 | $1.34 | $1.33 |
2021-12-20 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-12-21 | $1.34 | $1.34 | $1.34 | $1.34 |
2021-12-23 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-12-24 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-12-25 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-12-26 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-12-27 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-12-28 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-12-29 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-12-30 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2021-12-31 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-01-01 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-01-02 | $1.36 | $1.36 | $1.36 | $1.36 |
2022-01-03 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-01-04 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-01-05 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-01-06 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-01-07 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-01-08 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-01-09 | $1.19 | $1.18 | $1.19 | $1.18 |
2022-01-10 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-01-11 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-01-12 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-01-13 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-01-14 | $1.21 | $1.21 | $1.21 | $1.21 |
2022-01-16 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-01-17 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-01-18 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-01-19 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-01-20 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-01-21 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-01-22 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-01-23 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-01-24 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-01-25 | $1.05 | $1.04 | $1.05 | $1.04 |
2022-01-26 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-01-27 | $1.05 | $1.05 | $1.05 | $1.05 |
2022-01-29 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-01-30 | $1.09 | $1.09 | $1.09 | $1.09 |
2022-01-31 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-02-01 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-02-02 | $1.10 | $1.10 | $1.11 | $1.10 |
2022-02-04 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-02-05 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-02-06 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-02-07 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-02-08 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-02-09 | $1.26 | $1.26 | $1.26 | $1.26 |
2022-02-18 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-02-19 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-02-20 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-02-21 | $1.09 | $1.09 | $1.10 | $1.09 |
2022-02-24 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-02-25 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-02-26 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-02-27 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-02-28 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-03-01 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-03-02 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-03-03 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-03-04 | $1.21 | $1.21 | $1.21 | $1.21 |
2022-03-05 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-03-06 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-03-07 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-03-08 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-03-09 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-03-10 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-03-11 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-03-12 | $1.10 | $1.10 | $1.11 | $1.10 |
2022-03-13 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-03-14 | $1.08 | $1.08 | $1.08 | $1.08 |
2022-03-17 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-03-18 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-03-19 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-03-20 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-03-21 | $1.18 | $1.18 | $1.18 | $1.18 |
2022-03-23 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-03-24 | $1.22 | $1.22 | $1.23 | $1.22 |
2022-03-25 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-03-26 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-03-27 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-03-28 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-03-29 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-03-30 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-03-31 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-04-01 | $1.30 | $1.30 | $1.30 | $1.30 |
2022-04-02 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-04-03 | $1.31 | $1.31 | $1.31 | $1.31 |
2022-04-04 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-04-05 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-04-06 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-04-07 | $1.23 | $1.23 | $1.23 | $1.23 |
2022-04-08 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-04-09 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-04-10 | $1.22 | $1.22 | $1.22 | $1.22 |
2022-04-11 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-04-12 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-04-13 | $1.14 | $1.14 | $1.14 | $1.14 |
2022-04-14 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-04-15 | $1.14 | $1.14 | $1.14 | $1.14 |
2022-04-16 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-04-17 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-04-18 | $0.9500000 | $0.9500000 | $0.9500000 | $0.9500000 |
2022-04-19 | $1.16 | $1.17 | $1.17 | $1.16 |
Çift | Değiş tokuş |
---|---|
GHOST/ETH | bilaxy |
GHOST/ETH | bitcoincom |
GHOST/BTC | hitbtc |
GHOST/USD | hitbtc |
GHOST/USDT | hitbtc |
GHOST/ETH | idex |
GHOST/ETH | stocksexchange |
GHOST is a proof-of-stake network controlled by GHOST token holders and users. GHOST has no central company or owner and is ran and maintained by the community. With GHOST, transactions are processed on-chain in under 120 seconds with just a fraction of a penny paid in transaction fees.
Sorry, detailed technology about Ghost is not currently available
Sorry, detailed features about Ghost is not currently available