ghost币今日最新价格 实时

$ 0.062526 涨幅：-4.50%
更新时间：2024-07-03 03:05:13

24H最高/最低价格

H：¥0.5281 / $0.072628
L：¥0.5076 / $0.069814

2020年最高价格/最低价格

H：¥727122.87 / $99999.02 (2020-12-30)
L：¥2.2 / $0.3 (2020-04-22)

历史最高/最低价格

H：¥15.34 / $2.11
L：¥0.003 / $0.00040785

Ghost交易平台推荐

欧易OKX 币安Binance
ghost走势图加载中...
  • ghost币历史价格表
  • ghost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 99999.02 99999.02 4.6166 4.6166 199.57 -100%
2020-12-29 99999.02 99999.02 99999.02 99999.02 0.2109 --
2020-12-27 4.2057 4.2057 4.2057 0 0 -100%
2020-12-26 4.173 4.2057 4.1727 4.2057 11.58万 0.78%
2020-12-25 4.2657 4.2657 4.0973 4.173 13.5万 -2.17%
2020-12-24 4.2213 4.2811 4.1767 4.2657 30.61万 1.05%
2020-12-23 4.1067 4.248 4.05 4.2213 30.08万 2.79%
2020-12-22 4.2452 4.3218 4.0397 4.1067 29.17万 -3.26%
2020-12-21 4.23 4.32 4.1778 4.2452 30.1万 0.36%
2020-12-20 4.0913 4.23 4.0701 4.23 30.12万 3.39%
2020-12-19 4.1886 4.239 4.014 4.0913 28.97万 -2.32%
2020-12-18 3.5676 4.1886 3.5676 4.1886 28.11万 17.41%
2020-12-17 3.4689 3.5676 3.4689 3.5676 25.76万 2.85%
2020-12-16 3.4603 3.4902 3.4544 3.4689 24.6万 0.25%
2020-12-15 3.4715 3.4883 3.4579 3.4603 24.69万 -0.32%
2020-12-14 3.312 3.4715 3.312 3.4715 24.58万 4.82%
2020-12-13 3.2258 3.312 3.2184 3.312 23.65万 2.67%
2020-12-12 3.2483 3.2969 3.177 3.2258 23.43万 -0.69%
2020-12-11 3.2961 3.2988 3.2483 3.2483 30.7万 -1.45%
2020-12-10 3.366 3.3856 3.2961 3.2961 31.16万 -2.08%
2020-12-09 3.4576 3.4576 3.3642 3.366 30.69万 -2.65%
2020-12-08 3.4386 3.4599 3.4206 3.4476 32.15万 0.26%
2020-12-07 3.4568 3.4629 3.4147 3.4378 32.57万 -0.55%
2020-12-06 3.4502 3.4617 3.4318 3.4568 31.9万 0.19%
2020-12-05 3.5154 3.5251 3.4502 3.4502 32.37万 -1.85%
2020-12-04 3.4331 3.5154 3.4056 3.5154 24.75万 2.4%
2020-12-03 3.5016 3.5016 3.3888 3.4331 23.78万 -1.96%
2020-12-02 3.4368 3.5201 3.4144 3.5016 24.77万 1.89%
2020-12-01 2.942 3.4918 2.942 3.4368 22.96万 16.82%
2020-11-30 3.1108 3.1786 2.87 2.942 10.47万 -5.43%
2020-11-29 3.0264 3.1108 2.9688 3.1108 11.65万 2.79%
2020-11-28 3.084 3.1209 2.9657 3.0264 12.22万 -1.87%
2020-11-27 3.4442 3.4573 3.0742 3.084 29.21万 -10.46%
2020-11-26 2.6178 3.4593 2.6178 3.4442 31.75万 31.57%
2020-11-25 3.3984 3.5155 2.6046 2.6185 21.22万 -22.95%
2020-11-24 3.3455 3.4142 3.3451 3.3984 29.55万 1.58%
2020-11-23 3.4477 3.4534 3.3243 3.3455 0 -2.96%
2020-11-22 3.4394 3.4531 3.3988 3.4477 0 0.24%
2020-11-21 3.2694 3.4395 3.2383 3.4394 32.57万 5.2%
2020-11-20 3.0843 3.2725 3.0843 3.2694 30.78万 6%
2020-11-19 3.1173 3.2018 3.0843 3.0843 0 -1.06%
2020-11-18 3.0057 3.1173 2.9919 3.1173 7.38万 3.71%
2020-11-17 2.9715 3.0057 2.9395 3.0057 10.78万 1.15%
2020-11-16 2.9101 2.9717 2.8967 2.9715 0 2.11%
2020-11-15 2.9537 2.9745 2.9082 2.9101 0 -1.48%
2020-11-14 3.0659 3.1219 2.9451 2.9537 0 -3.66%
2020-11-13 2.9418 3.0659 2.9346 3.0659 14.68万 4.22%
2020-11-12 2.73381467 2.83323405 2.73381467 2.83323405 0 3.64%
2020-11-11 2.77049918 2.81322721 2.73381467 2.73381467 0 -1.32%
2020-11-10 2.74424372 2.82433029 2.74424372 2.77049918 0 0.96%
2020-11-09 2.80118067 2.8117107 2.70192306 2.74424372 0 -2.03%
2020-11-08 2.85630263 2.86734836 2.76820424 2.80118067 0 -1.93%
2020-11-07 2.72526348 2.86335724 2.72526348 2.85630263 0 4.81%
2020-11-06 2.52521797 2.7465622 2.52521797 2.72526348 0 7.92%
2020-11-05 2.5260978 2.54426511 2.5084572 2.52521797 0 -0.03%
2020-11-04 2.53601688 2.54347509 2.48739738 2.51695048 0 -0.75%
2020-11-03 2.59739909 2.60269747 2.53335412 2.53601688 0 -2.36%
2020-11-02 2.6059016 2.61286356 2.56650104 2.59981756 0 -0.23%
2020-11-01 2.60729488 2.62191655 2.55248082 2.6059016 0 -0.05%
2020-10-31 2.60583425 2.65298372 2.56794798 2.59059561 0 -0.58%
2020-10-30 2.49300072 2.64453028 2.49184762 2.60583425 0 4.53%
2020-10-29 2.54190934 2.56987152 2.45333274 2.49300072 0 -1.92%
2020-10-28 2.46981588 2.54190934 2.44418366 2.54190934 0 2.92%
2020-10-27 2.45045933 2.46983493 2.43375749 2.46981588 0 0.79%
2020-10-26 2.44011457 2.46273325 2.44011457 2.45045933 0 0.42%
2020-10-25 2.43110072 2.44011457 2.41196862 2.44011457 0 0.37%
2020-10-24 2.42105275 2.4361441 2.40565806 2.43110072 0 0.42%
2020-10-23 2.3809706 2.4281313 2.37495353 2.42105275 0 1.68%
2020-10-22 2.29594224 2.3809706 2.27845398 2.3809706 0 3.7%
2020-10-21 2.25237395 2.29614495 2.25162926 2.29614495 0 1.94%
2020-10-20 2.20501508 2.25237395 2.19612433 2.25237395 0 2.15%
2020-10-19 2.24338804 2.25823144 2.19735185 2.20501508 0 -1.71%
2020-10-18 2.21421641 2.25152245 2.20463721 2.2436192 0 1.33%
2020-10-17 2.25167247 2.25774252 2.18903306 2.21395282 0 -1.68%
2020-10-16 2.21580398 2.25167247 2.19494002 2.25167247 0 1.62%
2020-10-15 2.22798921 2.23740514 2.21580398 2.21580398 0 -0.55%
2020-10-14 2.23835708 2.26176356 2.21362883 2.22798921 0 -0.46%
2020-10-13 2.23266107 2.24823808 2.2158771 2.23835708 0 0.26%
2020-10-12 2.22927834 2.23463976 2.20319317 2.23463976 0 0.24%
2020-10-11 2.15385537 2.23291752 2.15385537 2.22927834 0 3.5%
2020-10-10 2.14121738 2.15385537 2.13507235 2.15385537 0 0.59%
2020-10-09 2.08986424 2.14121738 2.08874352 2.14121738 0 2.46%
2020-10-08 2.11133878 2.11381518 2.07653418 2.08986424 0 -1.02%
2020-10-07 2.08481906 2.13661227 2.08306211 2.11133878 0 1.27%
2020-10-06 2.07634828 2.08481906 2.0174771 2.08481906 0 0.41%
2020-10-05 2.36289897 2.36289897 2.07599293 2.07634828 0 -12.13%
2020-10-04 1.90768846 2.36289897 1.90768846 2.36289897 0 23.86%
2020-10-03 2.51490055 2.527787 1.90768846 1.90768846 0 -24.14%
2020-10-02 2.68927726 2.70482939 2.50198579 2.51890593 0 -6.34%
2020-10-01 2.67490566 2.69957294 2.64511856 2.68943955 0 0.54%
2020-09-30 2.75183905 2.7542666 2.67248543 2.67517714 0 -2.79%
2020-09-29 2.6394274 2.7518594 2.63251015 2.7518594 0 4.26%
2020-09-28 2.61450444 2.65850633 2.61278425 2.63251015 0 0.69%
2020-09-27 2.61897726 2.63036309 2.61449407 2.61450444 0 -0.17%
2020-09-26 2.65629384 2.67657524 2.61419132 2.61897726 0 -1.4%
2020-09-25 2.60887823 2.6260264 2.56293955 2.6260264 0 0.66%
2020-09-24 2.63509629 2.66783746 2.60053584 2.61544915 0 -0.75%
2020-09-23 2.63447691 2.67687705 2.59104922 2.63509629 0 0.02%
2020-09-22 2.7587502 2.76416072 2.62679928 2.62679928 0 -4.78%
2020-09-21 2.81005213 2.81005213 2.72365319 2.7587502 0 -1.83%
2020-09-20 2.76046379 2.82047242 2.7442138 2.81080041 0 1.82%
2020-09-19 2.72572365 2.77971439 2.70148924 2.76069072 0 1.28%
2020-09-18 2.7486663 2.80304649 2.71677118 2.72532094 0 -0.85%
2020-09-17 2.7075709 2.74888261 2.67897537 2.7486663 0 1.52%
2020-09-16 2.6459271 2.71652416 2.6459271 2.70801527 0 2.35%
2020-09-15 2.5823263 2.64581275 2.55988232 2.64581275 0 2.46%
2020-09-14 2.60351203 2.6397601 2.58144719 2.58248865 0 -0.81%
2020-09-13 2.55825168 2.60390561 2.55825168 2.60390561 0 1.78%
2020-09-12 2.58442556 2.58442556 2.55304173 2.55837907 0 -1.01%
2020-09-11 2.54724961 2.58442556 2.51539894 2.58442556 0 1.46%
2020-09-10 2.49507135 2.5829 2.4668967 2.54724961 0 2.09%
2020-09-09 2.51412813 2.54160099 2.48714853 2.49507135 0 -0.76%
2020-09-08 2.54302733 2.55460321 2.51412813 2.51412813 0 -1.14%
2020-09-07 2.56189542 2.56388884 2.46035691 2.54302733 0 -0.74%
2020-09-06 2.56395055 2.59714852 2.54391738 2.56189542 0 -0.08%
2020-09-05 2.65116967 2.65733277 2.54221265 2.56395055 0 -3.29%
2020-09-04 2.86859908 2.86859908 2.65116967 2.65116967 0 -7.58%
2020-09-03 2.88658275 2.91663297 2.86830527 2.86859908 0 -0.62%
2020-09-02 2.85433977 2.86952799 2.82640122 2.86948399 0 0.53%
2020-09-01 2.85582802 2.9830086 2.84260464 2.85433977 0 -0.05%
2020-08-31 2.84743441 2.85964692 2.83190235 2.85582802 0 0.29%
2020-08-30 2.84822806 2.86578661 2.83341534 2.84743441 0 -0.03%
2020-08-29 2.8550995 2.86097201 2.80016615 2.84310831 0 -0.42%
2020-08-28 2.88273114 2.91995602 2.85404536 2.85482356 0 -0.97%
2020-08-27 2.87171357 2.90785093 2.82230171 2.88240528 0 0.37%
2020-08-26 2.93992357 2.94099657 2.87163463 2.87163463 0 -2.32%
2020-08-25 2.90109919 2.95710422 2.8944207 2.9400958 0 1.34%
2020-08-24 2.865829 2.90107214 2.8496781 2.90107214 0 1.23%
2020-08-23 2.95063753 2.95063753 2.85016262 2.865829 0 -2.87%
2020-08-22 2.98934295 2.98934295 2.94098153 2.95063753 0 -1.29%
2020-08-21 2.99822846 3.0115209 2.92112415 2.9890189 0 -0.31%
2020-08-20 3.0420278 3.04233239 2.94604711 2.99822846 0 -1.44%
2020-08-19 3.01934157 3.07382946 3.00993454 3.04225016 0 0.76%
2020-08-18 2.92876552 3.01909487 2.92876552 3.01909487 0 3.08%
2020-08-17 2.6757087 2.92908894 2.65906435 2.92908894 0 9.47%
2020-08-16 2.63249677 2.69107555 2.6026147 2.6757087 0 1.64%
2020-08-15 2.61649752 2.6567373 2.60852682 2.63249677 0 0.61%
2020-08-14 2.65493932 2.78524368 2.57408039 2.61407762 0 -1.54%
2020-08-13 2.64834698 2.65493932 2.60334541 2.65493932 0 0.25%
2020-08-12 2.71021092 2.72696953 2.64834698 2.64834698 0 -2.28%
2020-08-11 2.64162606 2.73480987 2.6348158 2.71021092 0 2.6%
2020-08-10 2.69111107 2.69111107 2.64162606 2.64162606 0 -1.84%
2020-08-09 2.66125272 2.69111107 2.6191714 2.69111107 0 1.12%
2020-08-08 2.69379631 2.69888381 2.678034 2.678034 0 -0.59%
2020-08-07 2.63579243 2.6946952 2.62407387 2.69379631 0 2.2%
2020-08-06 2.56944452 2.63699892 2.55388788 2.63579243 0 2.58%
2020-08-05 2.59260311 2.61915422 2.56717267 2.56944452 0 -0.89%
2020-08-04 2.54824153 2.59270139 2.54412856 2.59260311 0 1.74%
2020-08-03 2.6504377 2.71473918 2.54596105 2.54860981 0 -3.84%
2020-08-02 2.57629037 2.67824397 2.57184017 2.61866222 0 1.64%
2020-08-01 2.52800484 2.57358558 2.52214394 2.57254015 0 1.76%
2020-07-31 2.55202745 2.57935164 2.51178139 2.52214394 0 -1.17%
2020-07-30 2.54653967 2.55316365 2.50581854 2.55202745 0 0.22%
2020-07-29 2.35928898 2.55770785 2.35928898 2.54653967 0 7.94%
2020-07-28 2.27208985 2.37158877 2.23918843 2.35830723 0 3.79%
2020-07-27 2.17369825 2.28466623 2.17146944 2.27219928 0 4.53%
2020-07-26 2.19137371 2.19622747 2.17012831 2.1741555 0 -0.79%
2020-07-25 2.18505813 2.21230129 2.16980845 2.19300166 0 0.36%
2020-07-24 2.13639515 2.21907864 2.13639515 2.18050905 0 2.06%
2020-07-23 2.14767542 2.14946494 2.12284555 2.13867809 0 -0.42%
2020-07-22 2.08626246 2.14692588 2.08626246 2.14692588 0 2.91%
2020-07-21 2.09024217 2.10551677 2.07548511 2.08628924 0 -0.19%
2020-07-20 2.09330424 2.10725891 2.08956905 2.09046948 0 -0.14%
2020-07-19 2.08573287 2.09476541 2.08292747 2.09331795 0 0.36%
2020-07-18 2.08586108 2.0933239 2.06938055 2.08463942 0 -0.06%
2020-07-17 2.11192559 2.11845846 2.07297844 2.08545113 0 -1.25%
2020-07-16 1.83260011 2.12886639 1.82074138 2.11587363 0 15.46%
2020-07-15 1.81626704 1.83340721 1.79292779 1.83283171 0 0.91%
2020-07-14 1.8040759 1.84541166 1.7970909 1.81608831 0 0.67%
2020-07-13 1.77998143 1.80937676 1.77370688 1.8039895 0 1.35%
2020-07-12 1.7844452 1.79774504 1.76569884 1.78005779 0 -0.25%
2020-07-11 1.82424933 1.82424933 1.76953462 1.78528688 0 -2.14%
2020-07-10 1.82021983 1.84482696 1.78702406 1.82356062 0 0.18%
2020-07-09 1.80590532 1.82108225 1.79169536 1.82067804 0 0.82%
2020-07-08 2.09924128 2.10247224 1.74075895 1.80644472 0 -13.95%
2020-07-07 2.05633451 2.10018989 2.04905767 2.09731784 0 1.99%
2020-07-06 2.06271871 2.07887845 2.05635708 2.05635708 0 -0.31%
2020-07-05 2.06727195 2.08758022 2.0574992 2.06345921 0 -0.18%
2020-07-04 2.07900807 2.08138539 2.06563002 2.06697697 0 -0.58%
2020-07-03 1.82841995 2.11432253 1.82841995 2.07939625 0 13.73%
2020-07-02 2.09289274 2.09394924 1.81854112 1.82841995 0 -12.64%
2020-07-01 2.07764539 2.10454895 2.05665116 2.08649039 0 0.43%
2020-06-30 2.07154565 2.09133456 2.06708602 2.07841785 0 0.33%
2020-06-29 2.097246 2.097246 1.96713487 2.07233829 0 -1.19%
2020-06-28 2.0918882 2.09968751 2.04350091 2.09762567 0 0.27%
2020-06-27 2.10312799 2.12331132 2.07703178 2.08866956 0 -0.69%
2020-06-26 2.18046695 2.1847877 2.10189327 2.10433733 0 -3.49%
2020-06-25 2.1503537 2.45904113 2.14501425 2.17859109 0 1.31%
2020-06-24 2.12118084 2.17345416 2.12095297 2.14693334 0 1.21%
2020-06-23 2.08971966 2.12080919 2.08395856 2.12080919 0 1.49%
2020-06-22 2.07698376 2.09308567 2.07406694 2.08989526 0 0.62%
2020-06-21 2.09079519 2.09079519 2.04537207 2.07698376 0 -0.66%
2020-06-20 2.09971144 2.11368631 2.07513396 2.08945097 0 -0.49%
2020-06-19 2.10654051 2.11136425 2.08662998 2.09907012 0 -0.35%
2020-06-18 2.09769771 2.13013574 2.09712891 2.11066938 0 0.62%
2020-06-17 2.05988912 2.11995449 2.05520008 2.09925198 0 1.91%
2020-06-16 2.09126601 2.09980511 2.00859681 2.05552343 0 -1.71%
2020-06-15 2.08830134 2.10457392 2.07699252 2.09207968 0 0.18%
2020-06-14 2.08324625 2.09216556 2.07287274 2.08913975 0 0.28%
2020-06-13 2.1042357 2.10703516 2.04771203 2.08059611 0 -1.12%
2020-06-12 2.14252007 2.2462744 2.07221206 2.10278257 0 -1.85%
2020-06-11 2.09423241 2.14456916 2.05420426 2.14225613 0 2.29%
2020-06-10 2.0803866 2.107428 2.07715322 2.092781 0 0.6%
2020-06-09 2.02439792 2.10121999 2.02073976 2.08401642 0 2.94%
2020-06-08 2.06751766 2.08046604 2.02130068 2.02312921 0 -2.15%
2020-06-07 2.12461101 2.12653137 2.05158442 2.06790854 0 -2.67%
2020-06-06 2.10963002 2.28505892 2.09816525 2.12539624 0 0.75%
2020-06-05 2.11320738 2.13350546 2.08771418 2.11371069 0 0.02%
2020-06-04 2.13228757 2.14390626 2.09782582 2.11289247 0 -0.91%
2020-06-03 2.11798231 2.25763182 2.11798231 2.13241442 0 0.68%
2020-06-02 2.10751827 2.1314201 2.09354832 2.11876536 0 0.53%
2020-06-01 2.16878165 2.17795867 2.02154003 2.10746987 0 -2.83%
2020-05-31 2.16771082 2.18763651 2.1543851 2.16951366 0 0.08%
2020-05-30 2.16365965 2.19551393 2.13570825 2.16771082 0 0.19%
2020-05-29 2.09687727 2.16517253 2.05988518 2.16517253 0 3.26%
2020-05-28 2.00020618 2.09904498 1.98216801 2.09217901 0 4.6%
2020-05-27 2.01898084 2.04831108 1.99365485 1.99365485 0 -1.25%
2020-05-26 1.73565597 2.02385115 1.71720878 2.02123719 0 16.45%
2020-05-25 1.74938456 1.77095728 1.73737565 1.7403538 0 -0.52%
2020-05-24 1.74095398 1.76365201 1.74087828 1.7525293 0 0.66%
2020-05-23 1.72280776 1.74455892 1.68732117 1.74007162 0 1%
2020-05-22 1.78018789 1.79836954 1.72215443 1.72710486 0 -2.98%
2020-05-21 1.76585777 1.83186954 1.75512118 1.78246897 0 0.94%
2020-05-20 1.76810032 1.79695262 1.74465562 1.76241944 0 -0.32%
2020-05-19 1.77742754 1.8196747 1.75016119 1.76265414 0 -0.83%
2020-05-18 1.76324025 1.81508202 1.7449291 1.77742754 0 0.8%
2020-05-17 1.38603062 1.79394495 1.38193839 1.75829919 0 26.86%
2020-05-16 1.40226043 1.42042658 1.38061384 1.38518204 0 -1.22%
2020-05-15 1.29267449 1.42758933 1.29267449 1.40065251 0 8.35%
2020-05-14 0 1.30435661 1.30435661 1.30435661 0 --
2020-05-13 0.57408975 0.72284095 0.54864025 0.7149758 0 24.54%
2020-05-12 0.5699328 0.58540512 0.55005789 0.58045056 0 1.85%
2020-05-11 0.6491029 0.65197858 0.5669751 0.56962381 0 -12.24%
2020-05-10 0.60180588 0.6550062 0.5975533 0.64956502 0 7.94%
2020-05-09 0.590002 0.60967988 0.58872544 0.60180588 0 2%
2020-05-08 0.51924672 0.59268413 0.51678697 0.590002 0 13.63%
2020-05-07 0.47676851 0.53113887 0.47676851 0.51950792 0 8.96%
2020-05-06 0.45846763 0.47676851 0.45038834 0.47676851 0 3.99%
2020-05-05 0.427316 0.45996773 0.42481152 0.45793102 0 7.16%
2020-05-04 0.40786263 0.44120247 0.40503793 0.42728346 0 4.76%
2020-05-03 0.39929057 0.41250513 0.39926181 0.40786263 0 2.15%
2020-05-02 0.34740358 0.41534725 0.34050376 0.40084355 0 15.38%
2020-05-01 0.34588527 0.36378276 0.33966819 0.34719043 0 0.38%
2020-04-30 0.33423724 0.34751456 0.32904954 0.3457358 0 3.44%
2020-04-29 0.32636853 0.35108528 0.32636357 0.33294734 0 2.02%
2020-04-28 0.33523428 0.34208181 0.32269026 0.32700925 0 -2.45%
2020-04-27 0.3386 0.34656906 0.32970837 0.33705785 0 -0.46%
2020-04-26 0.3292 0.3427 0.324 0.336 0 2.07%
2020-04-25 0.326 0.3483 0.3218 0.3282 0 0.67%
2020-04-24 0.3087 0.3391 0.3039 0.3245 0 5.12%
2020-04-23 0.3128 0.3154 0.3033 0.3123 0 -0.16%
2020-04-22 0.3171 0.3208 0.3031 0.3049 0 -3.85%
2020-04-21 0.3165 0.3262 0.3086 0.3146 0 -0.6%
2020-04-20 0.3193 0.3303 0.3098 0.32 0 0.22%
2020-04-19 0.314 0.3247 0.3108 0.3177 0 1.18%
2020-04-18 0 0.3161 0.3102 0.3143 0 --

回顶部