ghst币今日最新价格 实时

$ 1.22 涨幅：+3.27%
更新时间：2024-07-01 06:15:03

24H最高/最低价格

H：¥10.901 / $1.5
L：¥10.2469 / $1.41

2020年最高价格/最低价格

H：¥8.59 / $1.18 (2020-09-01)
L：¥1.32 / $0.18 (2020-06-13)

历史最高/最低价格

H：¥26.38 / $3.63
L：¥3.5387 / $0.486933

Aavegotchi交易平台推荐

欧易OKX 币安Binance
ghst走势图加载中...
  • ghst币历史价格表
  • ghst币概况
2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2020-12-30 0.5759 0.6132 0.5687 0.5915 2480.52万 2.71%
2020-12-29 0.5905 0.611 0.5734 0.5769 2049.23万 -2.3%
2020-12-28 0.6134 0.6188 0.5745 0.5908 2234.94万 -3.68%
2020-12-27 0.6145 0.6222 0.5978 0.6147 2224.65万 0.03%
2020-12-26 0.6214 0.6254 0.6025 0.6145 2201.49万 -1.11%
2020-12-25 0.5994 0.6397 0.5896 0.6196 2622.74万 3.37%
2020-12-24 0.6359 0.6359 0.5652 0.5998 2384.17万 -5.68%
2020-12-23 0.5962 0.6411 0.5524 0.6347 2986.79万 6.46%
2020-12-22 0.6447 0.648 0.5932 0.5985 2548.27万 -7.17%
2020-12-21 0.6237 0.7022 0.6159 0.6426 2825.36万 3.03%
2020-12-20 0.6277 0.648 0.6129 0.6234 2538.44万 -0.69%
2020-12-19 0.6518 0.6587 0.621 0.6276 2545.6万 -3.71%
2020-12-18 0.6711 0.7311 0.6226 0.6485 3251.96万 -3.37%
2020-12-17 0.6771 0.7306 0.6612 0.6687 2719.68万 -1.24%
2020-12-16 0.7122 0.7127 0.6633 0.6775 3003.63万 -4.87%
2020-12-15 0.683 0.7354 0.683 0.7117 3126.86万 4.2%
2020-12-14 0.6645 0.7548 0.6439 0.6866 3187.19万 3.33%
2020-12-13 0.6271 0.666 0.6016 0.6645 2702.09万 5.96%
2020-12-12 0.6308 0.6716 0.5907 0.6271 2920.36万 -0.59%
2020-12-11 0.6083 0.6371 0.6002 0.6306 2648.22万 3.67%
2020-12-10 0.6324 0.6656 0.5901 0.6089 3071.43万 -3.72%
2020-12-09 0.5655 0.6787 0.5437 0.6336 4025.95万 12.04%
2020-12-08 0.5246 0.6034 0.514 0.5652 2638.85万 7.74%
2020-12-07 0.527 0.5668 0.5147 0.5257 2148.8万 -0.25%
2020-12-06 0.5107 0.5665 0.503 0.527 2341.23万 3.19%
2020-12-05 0.4912 0.5159 0.4803 0.5126 1724.93万 4.36%
2020-12-04 0.5085 0.5182 0.4845 0.4905 1972.02万 -3.54%
2020-12-03 0.5041 0.5107 0.4561 0.5071 1927.67万 0.6%
2020-12-02 0.5017 0.5143 0.4984 0.5045 1851.59万 0.56%
2020-12-01 0.5058 0.5191 0.4968 0.5034 1944.52万 -0.47%
2020-11-30 0.5075 0.524 0.4817 0.5051 2120.04万 -0.47%
2020-11-29 0.4991 0.5251 0.4871 0.5073 2086.87万 1.64%
2020-11-28 0.4855 0.5458 0.4579 0.4998 2658.5万 2.95%
2020-11-27 0.5184 0.5264 0.4598 0.4851 2111.63万 -6.42%
2020-11-26 0.5291 0.5648 0.4945 0.5201 2334.42万 -1.7%
2020-11-25 0.5953 0.5953 0.5176 0.5284 2249.93万 -11.24%
2020-11-24 0.521 0.5953 0.4722 0.5612 2603.94万 7.72%
2020-11-23 0.536 0.5518 0.5077 0.5198 2129.63万 -3.02%
2020-11-22 0.5282 0.5477 0.5202 0.535 2133.32万 1.29%
2020-11-21 0.5279 0.5459 0.5106 0.5289 1920.42万 0.19%
2020-11-20 0.4694 0.5361 0.459 0.5278 2131.15万 12.44%
2020-11-19 0.4437 0.5129 0.4264 0.4692 1792.33万 5.75%
2020-11-18 0.4475 0.4877 0.4243 0.4432 4290.32万 -0.96%
2020-11-17 0.4314 0.5016 0.4239 0.4486 1777.22万 3.99%
2020-11-16 0.433 0.4396 0.4183 0.4301 1350.53万 -0.67%
2020-11-15 0.4381 0.4462 0.418 0.4337 1664.45万 -1%
2020-11-14 0.4591 0.5325 0.4083 0.4382 2065.89万 -4.55%
2020-11-13 0.4924 0.5355 0.4369 0.4611 1736.57万 -6.36%
2020-11-12 0.47429314 0.50939592 0.47055002 0.49207002 1919.79万 3.75%
2020-11-11 0.51270402 0.5147508 0.45178823 0.47756808 1798.64万 -6.85%
2020-11-10 0.50997051 0.51679359 0.50273075 0.51104246 1266.07万 0.21%
2020-11-09 0.50760985 0.51710729 0.50656332 0.51012887 888.15万 0.5%
2020-11-08 0.49953204 0.52037833 0.49424492 0.50929768 748.65万 1.95%
2020-11-07 0.48972009 0.50235371 0.46608446 0.49801802 864.82万 1.69%
2020-11-06 0.48301248 0.51392583 0.47167126 0.49081803 779.64万 1.62%
2020-11-05 0.47531261 0.4934657 0.46471346 0.48336641 802.94万 1.69%
2020-11-04 0.47058467 0.48621493 0.45972624 0.47382507 801.82万 0.69%
2020-11-03 0.48871195 0.4930828 0.46970693 0.47189223 736.77万 -3.44%
2020-11-02 0.48382514 0.5173188 0.46843033 0.4877633 887.79万 0.81%
2020-11-01 0.49240166 0.50194991 0.46214046 0.48288571 765.12万 -1.93%
2020-10-31 0.47568918 0.53745113 0.47425058 0.4920773 824.34万 3.45%
2020-10-30 0.52656017 0.56653123 0.45998357 0.47841561 824.3万 -9.14%
2020-10-29 0.49000822 0.54334496 0.47078081 0.52567682 810.54万 7.28%
2020-10-28 0.4990752 0.50700148 0.48556107 0.49191606 769.04万 -1.43%
2020-10-27 0.49954859 0.51230719 0.47311063 0.49976197 757.79万 0.04%
2020-10-26 0.50221328 0.52043046 0.49196321 0.49769864 763.58万 -0.9%
2020-10-25 0.49884784 0.60485213 0.44641761 0.50016133 1414.1万 0.26%
2020-10-24 0.58776596 0.59875845 0.43855724 0.49864124 1148.58万 -15.16%
2020-10-23 0.56621849 0.59363679 0.54145578 0.58809967 941.94万 3.86%
2020-10-22 0.57797739 0.59412702 0.54312321 0.56544737 921.58万 -2.17%
2020-10-21 0.5906156 0.61885754 0.5345544 0.57842121 978.09万 -2.06%
2020-10-20 0.63295092 0.6403566 0.57701191 0.60146643 793.65万 -4.97%
2020-10-19 0.61622888 0.67360628 0.60201839 0.63329558 1201.42万 2.77%
2020-10-18 0.60106636 0.65511966 0.59259361 0.6135561 1137.59万 2.08%
2020-10-17 0.61003897 0.61973404 0.4946085 0.59892675 1304.07万 -1.82%
2020-10-16 0.62409102 0.62596956 0.59173229 0.61263781 1103.53万 -1.84%
2020-10-15 0.63321231 0.68235498 0.60817776 0.62518254 1228.77万 -1.27%
2020-10-14 0.62836565 0.65584454 0.62256458 0.62256458 547.1万 -0.92%
2020-10-13 0.62247296 0.63933232 0.62086963 0.62928513 194.87万 1.09%
2020-10-12 0.6405609 0.64911417 0.61562762 0.622436 166.74万 -2.83%
2020-10-11 0.63255555 0.6422628 0.62863708 0.64075407 181.06万 1.3%
2020-10-10 0.62198921 0.63990789 0.61850345 0.63355622 191.54万 1.86%
2020-10-09 0.62887389 0.63266621 0.61030947 0.62127105 197.43万 -1.21%
2020-10-08 0.64689816 0.6473332 0.62062996 0.62930963 203.5万 -2.72%
2020-10-07 0.66591016 0.67455653 0.64450586 0.64814727 183.25万 -2.67%
2020-10-06 0.65928896 0.67067806 0.63855076 0.66606865 198.48万 1.03%
2020-10-05 0.66509818 0.68108203 0.63861271 0.66453609 187.56万 -0.08%
2020-10-04 0.66086791 0.67490471 0.65668819 0.66501469 186.36万 0.63%
2020-10-03 0.71986852 0.71986852 0.64583498 0.66030438 247万 -8.27%
2020-10-02 0.71984453 0.7382674 0.71431773 0.7201559 221.63万 0.04%
2020-10-01 0.66563221 0.72996634 0.66324421 0.7194382 244.94万 8.08%
2020-09-30 0.68569482 0.69005924 0.63538428 0.66532929 227.34万 -2.97%
2020-09-29 0.71941178 0.72174749 0.685975 0.685975 216.01万 -4.65%
2020-09-28 0.70860705 0.73731161 0.70405627 0.72078409 201.12万 1.72%
2020-09-27 0.73544956 0.743822 0.70384466 0.70871115 206.73万 -3.64%
2020-09-26 0.74092115 0.78150277 0.72937376 0.73642498 201.31万 -0.61%
2020-09-25 0.80182806 0.81254361 0.70825891 0.74241607 210.8万 -7.41%
2020-09-24 0.81586072 0.84979403 0.7380569 0.80297515 257.27万 -1.58%
2020-09-23 0.54395646 0.85874952 0.53474575 0.85874952 233.7万 57.87%
2020-09-22 0.59952075 0.61838929 0.53380032 0.54421279 104.46万 -9.23%
2020-09-21 0.62192899 0.68754195 0.5910857 0.59859778 102.31万 -3.75%
2020-09-20 0.5819941 0.69873087 0.52973105 0.62240184 113.78万 6.94%
2020-09-19 0.56423687 0.61437234 0.54813427 0.58218647 124.33万 3.18%
2020-09-18 0.76525808 0.76525808 0.51942498 0.54841538 103.75万 -28.34%
2020-09-17 0.8263962 1.01565145 0.74065301 0.75860594 103.47万 -8.2%
2020-09-16 0 0.85761451 0.67181635 0.82622297 53.59万 --
2020-09-15 0.67502859 0.71230245 0.63275957 0.67138202 610.78万 -0.54%
2020-09-14 0.71966028 0.80287554 0.67578636 0.67739405 755.45万 -5.87%
2020-09-13 0.73862853 0.75869081 0.71324573 0.720301 604.73万 -2.48%
2020-09-12 0.77158168 0.77285802 0.66588392 0.73689375 531.31万 -4.5%
2020-09-11 0.74916336 0.79599457 0.71936402 0.77308902 528.79万 3.19%
2020-09-10 0.69629328 0.75660763 0.65611101 0.74455429 532.59万 6.93%
2020-09-09 0.70472662 0.75964591 0.65214478 0.69732652 548.03万 -1.05%
2020-09-08 0.71241355 0.80414513 0.62959875 0.71010606 622.65万 -0.32%
2020-09-07 0.67736868 0.76505192 0.5564359 0.72473241 799.9万 6.99%
2020-09-06 0.77339817 0.8497558 0.61395393 0.6801292 789.54万 -12.06%
2020-09-05 0.82733717 0.95372603 0.67546466 0.78022827 1176.39万 -5.69%
2020-09-04 0.98764171 1.03702426 0.81479374 0.82580225 862.91万 -16.39%
2020-09-03 1.03078877 1.09961028 0.90049649 0.98666446 800.97万 -4.28%
2020-09-02 1.02161605 1.15916295 1.00008 1.03330575 777.29万 1.14%
2020-09-01 1.09868196 1.18188622 0.99072851 1.02932567 816.93万 -6.31%
2020-08-31 0.87975793 1.13756019 0.87916602 1.11450962 997.63万 26.68%
2020-08-30 0.87332921 0.89511395 0.86274359 0.87955315 430.77万 0.71%
2020-08-29 0.84679366 0.98004174 0.83586864 0.87506175 548.8万 3.34%
2020-08-28 0.87242142 0.90425894 0.80635153 0.8454542 538.89万 -3.09%
2020-08-27 0.83359888 0.9390746 0.79625232 0.87010882 584.12万 4.38%
2020-08-26 0.86937519 0.91706504 0.82204583 0.83250406 438.99万 -4.24%
2020-08-25 0.80565165 0.8875103 0.79316982 0.87039118 272.12万 8.04%
2020-08-24 0.81703326 0.85584627 0.8004111 0.805284 209.78万 -1.44%
2020-08-23 0.85612657 0.86184811 0.75004248 0.81951592 351.38万 -4.28%
2020-08-22 0.86730175 0.95296952 0.84766844 0.85919699 371.98万 -0.93%
2020-08-21 0.75211868 0.88465821 0.73463726 0.8651654 402.32万 15.03%
2020-08-20 0.8633062 0.8633062 0.74830512 0.74891967 295.81万 -13.25%
2020-08-19 0.87245479 0.92041825 0.81547878 0.86395287 365.89万 -0.97%
2020-08-18 0.93258983 0.98309278 0.86259088 0.87427668 399.56万 -6.25%
2020-08-17 0.94557029 0.97981377 0.85632563 0.92607444 433.67万 -2.06%
2020-08-16 0.94305036 1.04148685 0.90879895 0.94291447 497.62万 -0.01%
2020-08-15 0.85154521 0.99271869 0.80602476 0.94613965 731.76万 11.11%
2020-08-14 0.82980445 0.93125291 0.78755946 0.84834103 735.55万 2.23%
2020-08-13 0.75891414 0.86064104 0.72418081 0.82811788 654.86万 9.12%
2020-08-12 0.88266713 0.88266713 0.7080021 0.77143068 774.78万 -12.6%
2020-08-11 0.69869296 0.94327527 0.68207524 0.87959242 1042.93万 25.89%
2020-08-10 0.68364734 0.71000499 0.62925011 0.69584502 543.69万 1.78%
2020-08-09 0.59716682 0.69693676 0.5767181 0.68640907 516.92万 14.94%
2020-08-08 0.57616343 0.62754062 0.57179319 0.59642219 440.03万 3.52%
2020-08-07 0.52553336 0.60756981 0.51273658 0.5754983 491.93万 9.51%
2020-08-06 0.49443983 0.62658748 0.48037654 0.52747249 602.87万 6.68%
2020-08-05 0.45717413 0.49862457 0.44928166 0.49361001 281.45万 7.97%
2020-08-04 0.45655954 0.50450088 0.45478411 0.4636326 244.37万 1.55%
2020-08-03 0.47144358 0.47314419 0.40448368 0.45637596 279.83万 -3.2%
2020-08-02 0.46004009 0.49665028 0.45223023 0.4729347 256.59万 2.8%
2020-08-01 0.52794603 0.53105732 0.46061714 0.46061714 295.09万 -12.75%
2020-07-31 0.54474687 0.57182061 0.50150939 0.5287031 350.96万 -2.95%
2020-07-30 0.47233417 0.59943835 0.46842368 0.54298715 609.55万 14.96%
2020-07-29 0.43378747 0.55872525 0.39843021 0.47409341 607.87万 9.29%
2020-07-28 0.54968497 0.57094369 0.43046255 0.43466971 581.65万 -20.92%
2020-07-27 0.62317925 0.64052758 0.52999279 0.5515781 671.09万 -11.49%
2020-07-26 0.63351305 0.69484567 0.59711595 0.62728711 1041.43万 -0.98%
2020-07-25 0.53490639 0.7150475 0.52826934 0.61985024 1935.58万 15.88%
2020-07-24 0.53337477 0.54664143 0.52112527 0.53443198 216.77万 0.2%
2020-07-23 0.51966785 0.54094132 0.51919632 0.53380018 165.42万 2.72%
2020-07-22 0.56954484 0.56954484 0.50905939 0.5189177 186.87万 -8.89%
2020-07-21 0.4965933 0.57638537 0.46421959 0.55981414 299.43万 12.73%
2020-07-20 0.4879816 0.50470254 0.46045316 0.49250624 174.38万 0.93%
2020-07-19 0.4821247 0.51243305 0.47366003 0.48680524 166.02万 0.97%
2020-07-18 0.40374524 0.48659761 0.3967326 0.48272052 152.24万 19.56%
2020-07-17 0.4123019 0.42404055 0.39948138 0.40330615 106.23万 -2.18%
2020-07-16 0.42700089 0.46680914 0.40134156 0.41166449 107.13万 -3.59%
2020-07-15 0.42956772 0.44692727 0.38206062 0.42402924 295.67万 -1.29%
2020-07-14 0.45426575 0.46447845 0.41855929 0.4326619 416万 -4.76%
2020-07-13 0.45685343 0.48017658 0.44469524 0.45287662 284.39万 -0.87%
2020-07-12 0.45016306 0.47757449 0.43708139 0.45590905 296.5万 1.28%
2020-07-11 0.44359882 0.46486198 0.44359882 0.45008254 286.11万 1.46%
2020-07-10 0.46566722 0.50312162 0.44493762 0.44675214 533.06万 -4.06%
2020-07-09 0.4294255 0.49145936 0.41758357 0.4653767 465.76万 8.37%
2020-07-08 0.42681358 0.45080244 0.40623269 0.4308944 440.36万 0.96%
2020-07-07 0.44180605 0.48266806 0.41961088 0.42586159 430.23万 -3.61%
2020-07-06 0.45095145 0.48794162 0.4393537 0.43992294 403.6万 -2.45%
2020-07-05 0.43936802 0.47025638 0.43514322 0.45048669 369.64万 2.53%
2020-07-04 0.40289719 0.45786268 0.40289719 0.43469211 481.14万 7.89%
2020-07-03 0.39111646 0.42939457 0.37891493 0.40320296 447.29万 3.09%
2020-07-02 0.34389583 0.40748983 0.34188152 0.392038 439.67万 14%
2020-07-01 0.34021234 0.36715028 0.33825044 0.34424437 337.69万 1.19%
2020-06-30 0.34822337 0.36865391 0.32786007 0.34287869 356.03万 -1.53%
2020-06-29 0.36434366 0.36675852 0.32791868 0.34763648 303.19万 -4.59%
2020-06-28 0.37595454 0.3847955 0.36377201 0.36513607 293.11万 -2.88%
2020-06-27 0.36005195 0.40119209 0.36005195 0.3772946 444.87万 4.79%
2020-06-26 0.31200256 0.38654654 0.31198876 0.36131783 306.96万 15.81%
2020-06-25 0.31748305 0.33316916 0.295547 0.3107251 58.33万 -2.13%
2020-06-24 0.29635243 0.32324766 0.28732014 0.316419 52.44万 6.77%
2020-06-23 0.2920093 0.30674891 0.28096243 0.29635243 46.14万 1.49%
2020-06-22 0.30528644 0.30842464 0.28670395 0.29188368 53.13万 -4.39%
2020-06-21 0.29036708 0.32735439 0.287298 0.3053885 47.77万 5.17%
2020-06-20 0.29338647 0.3195314 0.2558968 0.28869704 61.01万 -1.6%
2020-06-19 0.32276065 0.3502841 0.29812832 0.30614832 52.03万 -5.15%
2020-06-18 0.2546981 0.35389104 0.2546981 0.32257928 99.12万 26.65%
2020-06-17 0.229791 0.26351895 0.22560342 0.25570779 46.51万 11.28%
2020-06-16 0.2460915 0.2502952 0.22558864 0.22983141 49.67万 -6.61%
2020-06-15 0.23033985 0.24766464 0.21760425 0.24603104 45.59万 6.81%
2020-06-14 0.1889117 0.23645876 0.1879896 0.231714 47.11万 22.66%
2020-06-13 0.1985241 0.1988711 0.18115804 0.1888168 42.38万 -4.89%
2020-06-12 0.202106 0.21178918 0.18219814 0.19691203 45.59万 -2.57%
2020-06-11 0 0.2166853 0.19993598 0.20250487 46万 --

回顶部