| # | 거래소 | 쌍 | 가격 | 거래량 | 가격 x 거래량 | 거래량 (%) | 업데이트됨 |
|---|
| 2.849E-5 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | BTC 0.00000000 | 1741824121 | GHOST/BTC | https://hitbtc.com/GHOST-to-BTC | BTC | 1 | https://hitbtc.com/GHOST-to-BTC | 0 | 8 시간s 전 |
| 0.2505 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | US$ 0.00000000 | 1741824120 | GHOST/USD | https://hitbtc.com/GHOST-to-USD | USD | 2 | https://hitbtc.com/GHOST-to-USD | 0 | 8 시간s 전 |
| 0.00011503 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1741824122 | GHOST/ETH | https://info.uniswap.org/#/tokens/0x4c327471c44b2dacd6e90525f9d629bd2e4f662c | ETH | 3 | https://info.uniswap.org/#/tokens/0x4c327471c44b2dacd6e90525f9d629bd2e4f662c | 0 | 8 시간s 전 |
| Uniswap (v2) | | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | | GHOST/ETH | https://v2.info.uniswap.org/token/0x4c327471c44b2dacd6e90525f9d629bd2e4f662c | ETH | 4 | https://v2.info.uniswap.org/token/0x4c327471c44b2dacd6e90525f9d629bd2e4f662c | 0 | - |
| Date | Price | 변동 | 변동 % | 저가 | 고가 | 평균 일일 거래량 |
|---|
| 1 | 0.25782018 | -0.04197559 | -16.2809559748 | 0.20396314 | 0.39461501 | 0 | CX |
| 4 | 0.314622 | -0.09877741 | -31.3955826357 | 0.13245043 | 0.39461501 | 0 | CX |
| 12 | 0.41627516 | -0.20043057 | -48.1485779742 | 0.13245043 | 0.42949211 | 0 | CX |
| 26 | 0.27158122 | -0.05573663 | -20.5230059722 | 0.13245043 | 0.47219815 | 0 | CX |
| 52 | 0.4574605 | -0.24161591 | -52.8167809024 | 0.13245043 | 0.47219815 | 0 | CX |
| 156 | 0.27491297 | -0.05906838 | -21.4862107088 | 0.00392502 | 0.47219815 | 0.00489009 | CX |
| 260 | 0 | 0 | 0 | 0 | 1.60038436 | 0.02739386 | CX |
GHOST is a cryptocurrency with a mission to provide users entirely private, secure, swift, affordable and reliable means to transact over the internet.
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|
| 1741823400 | 0.21923337 | -0.001782 | -0.81 | 0.22082424 | 0.22467774 | 0.21096386 | 0 |
| 1741737000 | 0.22101519 | 0.00455519 | 2.10 | 0.21392474 | 0.22557958 | 0.20396314 | 0 |
| 1741650600 | 0.21646 | -0.014656 | -6.34 | 0.38317988 | 0.39461501 | 0.20836534 | 0 |
| 1741564200 | 0.23111597 | -0.021253 | -8.42 | 0.253089 | 0.25411852 | 0.22955041 | 0 |
| 1741477800 | 0.25236891 | 0.00654175 | 2.66 | 0.24581105 | 0.25661582 | 0.24226928 | 0 |
| 1741391400 | 0.24582716 | -0.007633 | -3.01 | 0.38317988 | 0.39461501 | 0.24322518 | 0 |
| 1741305000 | 0.25346055 | -0.005214 | -2.02 | 0.25782018 | 0.26684199 | 0.25076079 | 0 |
| 1741218600 | 0.25867486 | 0.00899075 | 3.60 | 0.24912047 | 0.26099501 | 0.2479092 | 0 |
| 1741132200 | 0.24968411 | 0.00183242 | 0.74 | 0.2465691 | 0.25533554 | 0.23145646 | 0 |
| 1741045800 | 0.24785169 | -0.04156 | -14.36 | 0.38317988 | 0.39461501 | 0.24136859 | 0 |
| 1740959400 | 0.28941202 | 0.03537287 | 13.92 | 0.25474428 | 0.29327128 | 0.25049968 | 0 |
| 1740873000 | 0.25403915 | -0.002954 | -1.15 | 0.25668484 | 0.26206364 | 0.24678766 | 0 |
| 1740786600 | 0.25699312 | -0.007861 | -2.97 | 0.26531094 | 0.26562842 | 0.23918878 | 0 |
| 1740700200 | 0.26485427 | -0.003091 | -1.15 | 0.26934619 | 0.27349532 | 0.25733936 | 0 |
| 1740613800 | 0.26794513 | -0.019376 | -6.74 | 0.28686296 | 0.28776594 | 0.26034049 | 0 |
| 1740527400 | 0.28732078 | -0.002099 | -0.73 | 0.28941663 | 0.29083495 | 0.26989488 | 0 |
| 1740441000 | 0.28942008 | -0.034854 | -10.75 | 0.38317988 | 0.39461501 | 0.13245043 | 0 |
| 1740354600 | 0.32427417 | 0.00607819 | 1.91 | 0.31801768 | 0.32665529 | 0.31593794 | 0 |
| 1740268200 | 0.31819598 | 0.01213566 | 3.97 | 0.30612473 | 0.32150885 | 0.30546446 | 0 |
| 1740181800 | 0.30606032 | -0.009367 | -2.97 | 0.3150108 | 0.3269026 | 0.30116694 | 0 |
| 1740095400 | 0.31542721 | 0.00313802 | 1.00 | 0.31244448 | 0.31837198 | 0.31163582 | 0 |
| 1740009000 | 0.31228919 | 0.00570664 | 1.86 | 0.30712549 | 0.31467951 | 0.30554958 | 0 |
| 1739922600 | 0.30658255 | -0.008664 | -2.75 | 0.31554914 | 0.3163509 | 0.29987515 | 0 |
| 1739836200 | 0.31524661 | 0.0092116 | 3.01 | 0.38317988 | 0.39461501 | 0.30794796 | 0 |
| 1739749800 | 0.30603501 | -0.003456 | -1.12 | 0.30987586 | 0.31351426 | 0.30557949 | 0 |
| 1739663400 | 0.30949051 | -0.004082 | -1.30 | 0.31358213 | 0.31508327 | 0.30796981 | 0 |
| 1739577000 | 0.31357293 | 0.00569974 | 1.85 | 0.30747634 | 0.32072549 | 0.30657105 | 0 |
| 1739490600 | 0.30787319 | -0.006748 | -2.14 | 0.314622 | 0.31702152 | 0.30062745 | 0 |
| 1739404200 | 0.31462085 | 0.01501257 | 5.01 | 0.3000454 | 0.32108093 | 0.29440088 | 0 |
| 1739317800 | 0.29960828 | -0.006243 | -2.04 | 0.30650318 | 0.31335437 | 0.29725247 | 0 |
| 1739231400 | 0.30585096 | 0.00324269 | 1.07 | 0.38317988 | 0.39461501 | 0.3025565 | 0 |
| 1739145000 | 0.30260827 | -0.000768 | -0.25 | 0.30270144 | 0.30847825 | 0.29203241 | 0 |
| 1739058600 | 0.30337667 | 0.00143558 | 0.48 | 0.30173404 | 0.30627312 | 0.29791964 | 0 |
| 1738972200 | 0.30194109 | -0.0062 | -2.01 | 0.31009327 | 0.32188269 | 0.29540394 | 0 |
| 1738885800 | 0.30814121 | -0.012445 | -3.88 | 0.32091184 | 0.32848772 | 0.30677465 | 0 |
| 1738799400 | 0.3205863 | 0.00758622 | 2.42 | 0.31383404 | 0.32470783 | 0.31219026 | 0 |
| 1738713000 | 0.31300008 | -0.018504 | -5.58 | 0.3316844 | 0.33247696 | 0.3033111 | 0 |
| 1738626600 | 0.3315038 | 0.0042331 | 1.29 | 0.38317988 | 0.39461501 | 0.2866214 | 0 |
| 1738540200 | 0.3272707 | -0.032419 | -9.01 | 0.35912135 | 0.36354886 | 0.31728839 | 0 |
| 1738453800 | 0.3596896 | -0.018542 | -4.90 | 0.37968872 | 0.38279798 | 0.35701285 | 0 |
| 1738367400 | 0.37823129 | 0.00407782 | 1.09 | 0.37414542 | 0.39531899 | 0.36976393 | 0 |
| 1738281000 | 0.37415347 | 0.01545082 | 4.31 | 0.3577617 | 0.37763083 | 0.35577628 | 0 |
| 1738194600 | 0.35870265 | 0.00543862 | 1.54 | 0.35549561 | 0.36429885 | 0.35215054 | 0 |
| 1738108200 | 0.35326403 | -0.011052 | -3.03 | 0.3681052 | 0.37050587 | 0.3498902 | 0 |
| 1738021800 | 0.36431611 | -0.008035 | -2.16 | 0.38317988 | 0.39461501 | 0.34922762 | 0 |
| 1737935400 | 0.37235095 | -0.009896 | -2.59 | 0.3811657 | 0.38645363 | 0.37235095 | 0 |
| 1737849000 | 0.38224699 | 0.00126879 | 0.33 | 0.38079186 | 0.38526767 | 0.3765622 | 0 |
| 1737762600 | 0.3809782 | -0.002135 | -0.56 | 0.38398049 | 0.39297123 | 0.3769464 | 0 |
| 1737676200 | 0.38311316 | 0.00987647 | 2.65 | 0.37312051 | 0.38476959 | 0.36713664 | 0 |
| 1737589800 | 0.37323669 | -0.008863 | -2.32 | 0.38335242 | 0.38709205 | 0.37164237 | 0 |
| 1737503400 | 0.38209975 | 0.0070686 | 1.88 | 0.37591228 | 0.38694021 | 0.36872636 | 0 |
| 1737417000 | 0.37503115 | 0.00418019 | 1.13 | 0.38317988 | 0.39461501 | 0.37164697 | 0 |
| 1737330600 | 0.37085096 | -0.009995 | -2.62 | 0.37926771 | 0.39606899 | 0.35997028 | 0 |
| 1737244200 | 0.38084592 | -0.019478 | -4.87 | 0.39989719 | 0.4020356 | 0.37183907 | 0 |
| 1737157800 | 0.40032395 | 0.0205317 | 5.41 | 0.38036625 | 0.40554401 | 0.38036625 | 0 |
| 1737071400 | 0.37979225 | -0.016 | -4.04 | 0.39628525 | 0.39742404 | 0.37580876 | 0 |
| 1736985000 | 0.39579177 | 0.02476826 | 6.68 | 0.37065311 | 0.39965678 | 0.36652699 | 0 |
| 1736898600 | 0.37102351 | 0.01104518 | 3.07 | 0.36056843 | 0.37407871 | 0.35976667 | 0 |
| 1736812200 | 0.35997833 | -0.015307 | -4.08 | 0.38317988 | 0.39461501 | 0.33895545 | 0 |
| 1736725800 | 0.37528537 | -0.002926 | -0.77 | 0.37754801 | 0.37919409 | 0.3711834 | 0 |
| 1736639400 | 0.37821173 | 0.00174615 | 0.46 | 0.37570523 | 0.3815453 | 0.37070948 | 0 |
| 1736553000 | 0.37646558 | 0.0069018 | 1.87 | 0.38317988 | 0.39461501 | 0.36810405 | 0 |
| 1736466600 | 0.36956378 | -0.013477 | -3.52 | 0.38222858 | 0.38589574 | 0.36440468 | 0 |
| 1736380200 | 0.38304069 | -0.005431 | -1.40 | 0.38891873 | 0.39253182 | 0.36958563 | 0 |
| 1736293800 | 0.38847126 | -0.03556 | -8.39 | 0.42437902 | 0.42568922 | 0.38630985 | 0 |
| 1736207400 | 0.42403163 | 0.0053673 | 1.28 | 0.38317988 | 0.42949211 | 0.38111509 | 0 |
| 1736121000 | 0.41866433 | -0.002033 | -0.48 | 0.42049561 | 0.42206002 | 0.41425638 | 0 |
| 1736034600 | 0.42069691 | 0.00601261 | 1.45 | 0.41488215 | 0.42211638 | 0.41121729 | 0 |
| 1735948200 | 0.4146843 | 0.01822421 | 4.60 | 0.39705365 | 0.41726327 | 0.39408357 | 0 |
| 1735861800 | 0.39646009 | 0.01101182 | 2.86 | 0.38317988 | 0.40153982 | 0.38111509 | 0 |
| 1735775400 | 0.38544827 | 0.00206594 | 0.54 | 0.38371477 | 0.38726574 | 0.38096325 | 0 |
| 1735689000 | 0.38338233 | -0.00234 | -0.61 | 0.38605448 | 0.39596546 | 0.38112659 | 0 |
| 1735602600 | 0.38572204 | -0.000198 | -0.05 | 0.38317988 | 0.39461501 | 0.37962315 | 0 |
| 1735516200 | 0.38591989 | -0.004624 | -1.18 | 0.39050614 | 0.39177032 | 0.38226999 | 0 |
| 1735429800 | 0.3905441 | 0.00803255 | 2.10 | 0.38298778 | 0.3916852 | 0.38233901 | 0 |
| 1735343400 | 0.38251155 | -0.000527 | -0.14 | 0.38317988 | 0.39461501 | 0.3801891 | 0 |
| 1735257000 | 0.38303839 | -0.018654 | -4.64 | 0.40331933 | 0.40384042 | 0.37990497 | 0 |
| 1735170600 | 0.40169281 | -0.000171 | -0.04 | 0.40108315 | 0.40728557 | 0.39595166 | 0 |
| 1735084200 | 0.4018642 | 0.00893553 | 2.27 | 0.3928516 | 0.40638603 | 0.3863271 | 0 |
| 1734997800 | 0.39292867 | 0.01642628 | 4.36 | 0.39313112 | 0.39718938 | 0.37605492 | 0 |
| 1734911400 | 0.37650239 | -0.007043 | -1.84 | 0.38524582 | 0.39023007 | 0.37357948 | 0 |
| 1734825000 | 0.38354567 | -0.015151 | -3.80 | 0.39957971 | 0.40872229 | 0.37878228 | 0 |
| 1734738600 | 0.39869628 | 0.00295513 | 0.75 | 0.39313112 | 0.40136842 | 0.35837826 | 0 |
| 1734652200 | 0.39574115 | -0.021336 | -5.12 | 0.41627516 | 0.42745953 | 0.38368716 | 0 |
| 1734565800 | 0.41707692 | -0.029221 | -6.55 | 0.44719522 | 0.44894253 | 0.41672608 | 0 |
| 1734479400 | 0.44629799 | -0.013433 | -2.92 | 0.45735582 | 0.46484083 | 0.44285284 | 0 |
| 1734393000 | 0.45973119 | 0.00502911 | 1.11 | 0.36565161 | 0.47219815 | 0.30532873 | 0 |
| 1734306600 | 0.45470208 | 0.01005017 | 2.26 | 0.44539731 | 0.45470208 | 0.44118031 | 0 |
| 1734220200 | 0.44465191 | -0.004257 | -0.95 | 0.4498018 | 0.45356329 | 0.44004611 | 0 |
| 1734133800 | 0.44890917 | 0.00283664 | 0.64 | 0.44711355 | 0.4559375 | 0.44354532 | 0 |
Hot Features
프리미엄
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
시가 총액에 따른 상위 암호화폐
상위 디파이 토큰
상위 토큰
상위 코인
신규 상장된 암호화폐
평균 거래량 브레이크아웃
암호화폐 상위목록
암호화폐 트레이더 알림
암호화폐 변환기
알고리즘
플랫폼
암호화폐 뉴스와이어
암호화폐 트레이더
비트코인 가이드
