| # | Exchange | Pair | Prix | Volume | Prix x Volume | Volume (%) | Mise à jour |
|---|
| 2.849E-5 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | BTC 0,00000000 | 1735257720 | GHOST/BTC | https://hitbtc.com/GHOST-to-BTC | BTC | 1 | https://hitbtc.com/GHOST-to-BTC | 0 | 13 heures il y a |
| 0.2505 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | US$ 0,00000000 | 1735257720 | GHOST/USD | https://hitbtc.com/GHOST-to-USD | USD | 2 | https://hitbtc.com/GHOST-to-USD | 0 | 13 heures il y a |
| 0.00011503 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1735257723 | GHOST/ETH | https://info.uniswap.org/#/tokens/0x4c327471c44b2dacd6e90525f9d629bd2e4f662c | ETH | 3 | https://info.uniswap.org/#/tokens/0x4c327471c44b2dacd6e90525f9d629bd2e4f662c | 0 | 13 heures il y a |
| 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 | Variation | Variation % | Bas | Haut | Moyenne Vol. Quot. |
|---|
| 1 | 0.39313112 | -0.00306784 | -0.780360506693 | 0.35837826 | 0.40872229 | 0 | CX |
| 4 | 0.41196729 | -0.02190401 | -5.31692940961 | 0.30532873 | 0.47219815 | 0 | CX |
| 12 | 0.2705356 | 0.11952768 | 44.1818673772 | 0.26807396 | 0.47219815 | 0 | CX |
| 26 | 0.3874866 | 0.00257668 | 0.664972672603 | 0.24808175 | 0.47219815 | 0 | CX |
| 52 | 0.1059767 | 0.28408658 | 268.065131298 | 0.10321793 | 0.47219815 | 0.00012311 | CX |
| 156 | 0.41199959 | -0.02193631 | -5.32435238588 | 0.00392502 | 0.47386455 | 0.00622208 | CX |
| 260 | 0 | 0 | 0 | 0 | 1.60038436 | 0.02887251 | CX |
GHOST is a cryptocurrency with a mission to provide users entirely private, secure, swift, affordable and reliable means to transact over the internet.
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|
| 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 |
| 1734047400 | 0.44607253 | 0.0050015 | 1.13 | 0.44100316 | 0.45838649 | 0.43731875 | 0 |
| 1733961000 | 0.44107103 | 0.0247211 | 5.94 | 0.41826863 | 0.44295292 | 0.41005779 | 0 |
| 1733874600 | 0.41634993 | -0.01045 | -2.45 | 0.42542695 | 0.43432222 | 0.40476296 | 0 |
| 1733788200 | 0.42680041 | -0.032539 | -7.08 | 0.36565161 | 0.45327916 | 0.30532873 | 0 |
| 1733701800 | 0.45933894 | -0.001655 | -0.36 | 0.46052835 | 0.46162114 | 0.4526442 | 0 |
| 1733615400 | 0.46099422 | -0.001048 | -0.23 | 0.46058587 | 0.46284276 | 0.45776418 | 0 |
| 1733529000 | 0.46204215 | 0.02598528 | 5.96 | 0.43590618 | 0.47070276 | 0.43572328 | 0 |
| 1733442600 | 0.43605687 | -0.004988 | -1.13 | 0.44092839 | 0.45467908 | 0.43028351 | 0 |
| 1733356200 | 0.44104457 | 0.02441052 | 5.86 | 0.41648567 | 0.44819944 | 0.41648567 | 0 |
| 1733269800 | 0.41663405 | -0.002029 | -0.48 | 0.41837561 | 0.42220266 | 0.4049424 | 0 |
| 1733183400 | 0.41866318 | -0.008402 | -1.97 | 0.42672564 | 0.43241042 | 0.41110571 | 0 |
| 1733097000 | 0.42706497 | 0.00092944 | 0.22 | 0.42736635 | 0.43072178 | 0.42135604 | 0 |
| 1733010600 | 0.42613553 | 0.01260038 | 3.05 | 0.41257119 | 0.42949671 | 0.41136798 | 0 |
| 1732924200 | 0.41353515 | 0.00161618 | 0.39 | 0.41196729 | 0.41967315 | 0.4072246 | 0 |
| 1732837800 | 0.41191897 | -0.009745 | -2.31 | 0.41997913 | 0.42086026 | 0.40673687 | 0 |
| 1732751400 | 0.42166432 | 0.03905269 | 10.21 | 0.38350081 | 0.42371875 | 0.37977499 | 0 |
| 1732665000 | 0.38261163 | -0.010159 | -2.59 | 0.39259854 | 0.39819935 | 0.37434327 | 0 |
| 1732578600 | 0.39277108 | 0.00597466 | 1.54 | 0.36565161 | 0.4070486 | 0.30532873 | 0 |
| 1732492200 | 0.38679642 | -0.004392 | -1.12 | 0.39291142 | 0.39718248 | 0.37866265 | 0 |
| 1732405800 | 0.39118827 | 0.00879635 | 2.30 | 0.38313617 | 0.40254518 | 0.38223663 | 0 |
| 1732319400 | 0.38239192 | -0.005658 | -1.46 | 0.38682748 | 0.39448158 | 0.37614004 | 0 |
| 1732233000 | 0.38805025 | 0.0341294 | 9.64 | 0.35376096 | 0.38935354 | 0.34937256 | 0 |
| 1732146600 | 0.35392085 | -0.004209 | -1.18 | 0.3581597 | 0.36359832 | 0.34918736 | 0 |
| 1732060200 | 0.3581298 | -0.012036 | -3.25 | 0.36993648 | 0.36993648 | 0.35376441 | 0 |
| 1731973800 | 0.37016538 | 0.01681738 | 4.76 | 0.36565161 | 0.37016538 | 0.30532873 | 0 |
| 1731887400 | 0.353348 | -0.006434 | -1.79 | 0.36080654 | 0.36340622 | 0.35079778 | 0 |
| 1731801000 | 0.35978163 | 0.00371547 | 1.04 | 0.35496992 | 0.37017804 | 0.35364017 | 0 |
| 1731714600 | 0.35606616 | 0.00429637 | 1.22 | 0.35346533 | 0.36015317 | 0.34690862 | 0 |
| 1731628200 | 0.35176979 | -0.01574 | -4.28 | 0.3671378 | 0.37297442 | 0.34941972 | 0 |
| 1731541800 | 0.36750934 | -0.006416 | -1.72 | 0.37329305 | 0.38386086 | 0.35903163 | 0 |
| 1731455400 | 0.37392572 | -0.013081 | -3.38 | 0.38601192 | 0.39569054 | 0.3700492 | 0 |
| 1731369000 | 0.38700693 | 0.02042358 | 5.57 | 0.36616119 | 0.38923966 | 0.35885909 | 0 |
| 1731282600 | 0.36658335 | 0.00564452 | 1.56 | 0.35855196 | 0.37341498 | 0.35593157 | 0 |
| 1731196200 | 0.36093883 | 0.02053401 | 6.03 | 0.34064984 | 0.36316696 | 0.34059117 | 0 |
| 1731109800 | 0.34040482 | 0.00671775 | 2.01 | 0.33720469 | 0.34336224 | 0.33253102 | 0 |
| 1731023400 | 0.33368707 | 0.02044428 | 6.53 | 0.31200852 | 0.33581513 | 0.31111819 | 0 |
| 1730937000 | 0.31324279 | 0.03403048 | 12.19 | 0.27912144 | 0.31563426 | 0.27901216 | 0 |
| 1730850600 | 0.27921231 | 0.00402144 | 1.46 | 0.27697843 | 0.28505239 | 0.273975 | 0 |
| 1730764200 | 0.27519087 | -0.007467 | -2.64 | 0.36565161 | 0.36880918 | 0.27183889 | 0 |
| 1730677800 | 0.28265746 | -0.003437 | -1.20 | 0.28689172 | 0.28692393 | 0.27733042 | 0 |
| 1730591400 | 0.28609456 | -0.002758 | -0.95 | 0.28927629 | 0.29008955 | 0.28484418 | 0 |
| 1730505000 | 0.28885298 | -0.000751 | -0.26 | 0.29004584 | 0.29738245 | 0.28448184 | 0 |
| 1730418600 | 0.28960412 | -0.016385 | -5.35 | 0.30593378 | 0.30680571 | 0.28826287 | 0 |
| 1730332200 | 0.305989 | 0.00289416 | 0.95 | 0.30304998 | 0.31261588 | 0.29973942 | 0 |
| 1730245800 | 0.30309484 | 0.00801184 | 2.72 | 0.29499673 | 0.30834481 | 0.29458952 | 0 |
| 1730159400 | 0.295083 | 0.00681092 | 2.36 | 0.36565161 | 0.36880918 | 0.28620844 | 0 |
| 1730073000 | 0.28827208 | 0.0030506 | 1.07 | 0.28487869 | 0.29019308 | 0.28330508 | 0 |
| 1729986600 | 0.28522148 | 0.00758163 | 2.73 | 0.2803189 | 0.28767967 | 0.27937451 | 0 |
| 1729900200 | 0.27763985 | -0.013561 | -4.66 | 0.29168962 | 0.29424328 | 0.2749562 | 0 |
| 1729813800 | 0.29120074 | 0.00110429 | 0.38 | 0.28980428 | 0.29416046 | 0.28860796 | 0 |
| 1729727400 | 0.29009645 | -0.011642 | -3.86 | 0.3013832 | 0.30166732 | 0.28286567 | 0 |
| 1729641000 | 0.30173864 | -0.004975 | -1.62 | 0.30712549 | 0.30712549 | 0.2998625 | 0 |
| 1729554600 | 0.30671369 | -0.008559 | -2.71 | 0.31610934 | 0.31804414 | 0.30567727 | 0 |
| 1729468200 | 0.31527307 | 0.01060692 | 3.48 | 0.30490541 | 0.3167213 | 0.30327544 | 0 |
| 1729381800 | 0.30466615 | 0.00070168 | 0.23 | 0.30382988 | 0.30622826 | 0.30285328 | 0 |
| 1729295400 | 0.30396447 | 0.00456784 | 1.53 | 0.36565161 | 0.36880918 | 0.30014202 | 0 |
| 1729209000 | 0.29939663 | -0.000858 | -0.29 | 0.36565161 | 0.36880918 | 0.2987191 | 0 |
| 1729122600 | 0.30025475 | 0.00143212 | 0.48 | 0.29979233 | 0.30413471 | 0.29822447 | 0 |
| 1729036200 | 0.29882263 | -0.003513 | -1.16 | 0.30242882 | 0.30855532 | 0.29298025 | 0 |
| 1728949800 | 0.30233564 | 0.01845311 | 6.50 | 0.36565161 | 0.36880918 | 0.28940512 | 0 |
| 1728863400 | 0.28388253 | -0.001 | -0.35 | 0.28516052 | 0.28554011 | 0.28032235 | 0 |
| 1728777000 | 0.28488214 | 0.00490833 | 1.75 | 0.28055241 | 0.28618198 | 0.28017166 | 0 |
| 1728690600 | 0.27997381 | 0.00588148 | 2.15 | 0.27404862 | 0.2841379 | 0.27380705 | 0 |
| 1728604200 | 0.27409233 | 0.00166564 | 0.61 | 0.27276488 | 0.27748916 | 0.26807396 | 0 |
| 1728517800 | 0.27242669 | -0.008362 | -2.98 | 0.28040633 | 0.28384342 | 0.27070585 | 0 |
| 1728431400 | 0.28078823 | 0.00156556 | 0.56 | 0.27942397 | 0.28299335 | 0.27678863 | 0 |
| 1728345000 | 0.27922267 | -0.00141 | -0.50 | 0.36565161 | 0.36880918 | 0.27697383 | 0 |
| 1728258600 | 0.28063293 | 0.00280903 | 1.01 | 0.27727291 | 0.28231812 | 0.27697383 | 0 |
| 1728172200 | 0.2778239 | 8.3E-5 | 0.03 | 0.27836914 | 0.27921231 | 0.27498381 | 0 |
| 1728085800 | 0.27774108 | 0.00739068 | 2.73 | 0.2705356 | 0.28064329 | 0.26921391 | 0 |
| 1727999400 | 0.2703504 | -0.001255 | -0.46 | 0.36565161 | 0.36880918 | 0.26616101 | 0 |
| 1727913000 | 0.27160538 | -0.010388 | -3.68 | 0.28185685 | 0.28736449 | 0.27101643 | 0 |
| 1727826600 | 0.28199374 | -0.016445 | -5.51 | 0.29941388 | 0.30557489 | 0.27909843 | 0 |
| 1727740200 | 0.29843843 | -0.006802 | -2.23 | 0.30586592 | 0.30600625 | 0.29623215 | 0 |
| 1727653800 | 0.30524015 | -0.002546 | -0.83 | 0.30782718 | 0.30864504 | 0.30325819 | 0 |
| 1727567400 | 0.30778577 | -0.002521 | -0.81 | 0.31048782 | 0.31114234 | 0.30528386 | 0 |
| 1727481000 | 0.31030722 | 0.00783239 | 2.59 | 0.30241962 | 0.31374777 | 0.30097599 | 0 |
Hot Features
Premium
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
Top Cryptomonnaies
DeFi
Tokens
Toutes les Monnaies
Nouvelles Cryptomonnaies
Breakouts Volume Moyen
Top Cryptomonnaies
Alertes Trader de Crypto
Convertisseur
Algorithmes
Platesformes
