Ghost (GHOST)
Ghost (GHOST)
Cena Ghost wynosi €0.02, zmiana +4.06% w ciągu ostatnich 7 dni. Dowiedz się więcej o historii cen Ghost, jego działaniu i sposobach inwestowania.
24h Zmiana | €0.001511118525 |
---|---|
24h Wysoki | €0.02 |
24h Niski | €0.02 |
Kapitalizacja rynkowa | €498.03K |
Wolumen handlowy (24h) | €417.60 |
Dominacja na rynku | - |
Pozycja na rynku | #2084 |
Podaż w obiegu | 27.10M |
Maksymalna podaż | - |
Ghost rynki
# | Źródło | Pary | Cena | +2% Depth | -2% Depth | Wolumen | Uppdaterad |
---|---|---|---|---|---|---|---|
1 |
![]() |
GHOST/BTC | €0.02 | - | - | 123 | Niedawno |
2 |
![]() |
BTC/GHOST | €37,124.61 | - | - | 0 | Niedawno |
3 |
![]() |
GHOST/USDT | €0.000521704624 | - | - | 119,412 | Niedawno |
4 |
![]() |
GHOST/ICP | €0.000141072512 | - | - | 3 | Niedawno |
5 |
![]() |
WMATIC/GHOST | €0.16 | - | - | 356 | Niedawno |
6 |
![]() |
GHOST/USDT | €0.02 | €0.34 | €0.35 | 6 | Niedawno | Nie znaleziono danych | Nie znaleziono danych |
Historia cen Ghost
Data | Otwarcie* | Wysoki | Niski | Zamknięcie** | Wolumen | Market Cap |
---|---|---|---|---|---|---|
kwi 15, 2025 | €0.01660 | €0.01868 | €0.01653 | €0.01862 | €420 | €504,762 |
kwi 6, 2025 | €0.01933 | €0.02054 | €0.01881 | €0.01881 | €0 | €508,789 |
kwi 4, 2025 | €0.02346 | €0.02381 | €0.02051 | €0.02116 | €473 | €572,188 |
kwi 3, 2025 | €0.02233 | €0.02810 | €0.02140 | €0.02346 | €965 | €634,188 |
kwi 2, 2025 | €0.02620 | €0.02629 | €0.02192 | €0.02233 | €1,087 | €603,458 |
mar 31, 2025 | €0.02267 | €0.02267 | €0.01756 | €0.02239 | €48 | €604,922 |
mar 30, 2025 | €0.02150 | €0.02267 | €0.02134 | €0.02267 | €0 | €612,354 |
mar 28, 2025 | €0.02396 | €0.02400 | €0.02206 | €0.02254 | €1,224 | €608,470 |
mar 27, 2025 | €0.02393 | €0.02498 | €0.02380 | €0.02396 | €1,508 | €646,855 |
mar 26, 2025 | €0.02461 | €0.02567 | €0.02368 | €0.02393 | €1,844 | €645,848 |
mar 25, 2025 | €0.02397 | €0.02518 | €0.02397 | €0.02461 | €2,521 | €664,211 |
mar 24, 2025 | €0.02010 | €0.02526 | €0.01977 | €0.02397 | €2,350 | €646,496 |
mar 23, 2025 | €0.01985 | €0.02029 | €0.01971 | €0.02010 | €2,217 | €542,074 |
mar 22, 2025 | €0.02029 | €0.02105 | €0.01953 | €0.01985 | €1,132 | €535,209 |
mar 20, 2025 | €0.02431 | €0.02439 | €0.02091 | €0.02127 | €2,485 | €573,315 |
mar 18, 2025 | €0.01746 | €0.01948 | €0.01728 | €0.01947 | €2,713 | €524,750 |
mar 17, 2025 | €0.01608 | €0.01806 | €0.01607 | €0.01745 | €620 | €470,120 |
mar 16, 2025 | €0.01867 | €0.01938 | €0.01597 | €0.01608 | €520 | €432,963 |
mar 15, 2025 | €0.01809 | €0.02018 | €0.01803 | €0.01867 | €291 | €502,687 |
mar 14, 2025 | €0.01722 | €0.01844 | €0.01717 | €0.01809 | €108 | €486,955 |
mar 13, 2025 | €0.01854 | €0.01976 | €0.01699 | €0.01722 | €402 | €463,504 |
mar 12, 2025 | €0.02027 | €0.02128 | €0.01851 | €0.01854 | €256 | €498,937 |
mar 11, 2025 | €0.01867 | €0.02128 | €0.01809 | €0.02027 | €108 | €545,483 |
mar 10, 2025 | €0.02257 | €0.02308 | €0.01662 | €0.01867 | €1,122 | €502,149 |
mar 9, 2025 | €0.02622 | €0.02639 | €0.02251 | €0.02257 | €66 | €607,001 |
mar 8, 2025 | €0.02678 | €0.02682 | €0.02604 | €0.02622 | €38 | €704,952 |
mar 7, 2025 | €0.02723 | €0.02774 | €0.02638 | €0.02678 | €144 | €719,893 |
mar 6, 2025 | €0.02858 | €0.02858 | €0.02307 | €0.02723 | €1,080 | €731,965 |
mar 5, 2025 | €0.02808 | €0.02880 | €0.02792 | €0.02858 | €0 | €767,989 |
mar 4, 2025 | €0.02838 | €0.03116 | €0.02600 | €0.02808 | €694 | €754,377 |
mar 3, 2025 | €0.03531 | €0.03911 | €0.02664 | €0.02838 | €3,263 | €762,193 |
mar 2, 2025 | €0.02808 | €0.03565 | €0.02808 | €0.03531 | €2,981 | €948,037 |
mar 1, 2025 | €0.02747 | €0.02863 | €0.02732 | €0.02808 | €270 | €753,967 |
lut 28, 2025 | €0.02931 | €0.02931 | €0.02402 | €0.02747 | €522 | €737,417 |
lut 27, 2025 | €0.03062 | €0.03117 | €0.02285 | €0.02931 | €1,738 | €786,656 |
lut 25, 2025 | €0.03873 | €0.03897 | €0.02413 | €0.03090 | €1,260 | €829,148 |
lut 24, 2025 | €0.05435 | €0.05691 | €0.01203 | €0.03873 | €12,999 | €1,038,708 |
lut 23, 2025 | €0.05326 | €0.05629 | €0.01205 | €0.05435 | €5,033 | €1,457,415 |
lut 22, 2025 | €0.05217 | €0.05620 | €0.05077 | €0.05326 | €23 | €1,427,947 |
lut 21, 2025 | €0.06448 | €0.06572 | €0.05092 | €0.05217 | €1,152 | €1,398,551 |
lut 18, 2025 | €0.05337 | €0.05337 | €0.04846 | €0.04921 | €276 | €1,318,480 |
lut 16, 2025 | €0.05786 | €0.05838 | €0.05661 | €0.05661 | €38 | €1,515,671 |
lut 15, 2025 | €0.05316 | €0.06004 | €0.04971 | €0.05786 | €388 | €1,549,067 |
lut 14, 2025 | €0.05662 | €0.05667 | €0.05294 | €0.05316 | €420 | €1,422,913 |
lut 13, 2025 | €0.05202 | €0.06832 | €0.05059 | €0.05662 | €3,322 | €1,515,358 |
lut 11, 2025 | €0.04959 | €0.05136 | €0.04672 | €0.04699 | €244 | €1,257,004 |
lut 10, 2025 | €0.04663 | €0.05260 | €0.04640 | €0.04959 | €413 | €1,326,032 |
lut 9, 2025 | €0.04437 | €0.04667 | €0.04406 | €0.04663 | €236 | €1,246,624 |
lut 8, 2025 | €0.04367 | €0.05233 | €0.04289 | €0.04437 | €471 | €1,186,177 |
lut 7, 2025 | €0.04823 | €0.04882 | €0.04310 | €0.04367 | €537 | €1,167,250 |
lut 6, 2025 | €0.04685 | €0.05123 | €0.04579 | €0.04823 | €656 | €1,288,935 |
lut 5, 2025 | €0.04845 | €0.04962 | €0.04683 | €0.04685 | €137 | €1,251,764 |
lut 4, 2025 | €0.05477 | €0.05578 | €0.04779 | €0.04845 | €671 | €1,294,216 |
lut 3, 2025 | €0.05458 | €0.05489 | €0.03497 | €0.05477 | €1,549 | €1,462,557 |
lut 2, 2025 | €0.05886 | €0.06479 | €0.05447 | €0.05458 | €433 | €1,457,218 |
lut 1, 2025 | €0.05970 | €0.06156 | €0.05714 | €0.05886 | €361 | €1,571,167 |
sty 31, 2025 | €0.05131 | €0.06551 | €0.05130 | €0.05970 | €1,881 | €1,593,280 |
sty 30, 2025 | €0.04130 | €0.05773 | €0.04130 | €0.05131 | €1,482 | €1,369,265 |
sty 29, 2025 | €0.04491 | €0.05177 | €0.04089 | €0.04130 | €2,191 | €1,101,931 |
sty 28, 2025 | €0.06291 | €0.06307 | €0.03491 | €0.04491 | €4,933 | €1,197,937 |
sty 27, 2025 | €0.07713 | €0.07801 | €0.06023 | €0.06291 | €1,725 | €1,677,829 |
sty 25, 2025 | €0.03737 | €0.15361 | €0.03735 | €0.15361 | €13,641 | €4,094,198 |
sty 24, 2025 | €0.03681 | €0.03849 | €0.03658 | €0.03737 | €528 | €995,802 |
sty 23, 2025 | €0.03433 | €0.03935 | €0.03373 | €0.03681 | €792 | €980,735 |
sty 22, 2025 | €0.03591 | €0.03761 | €0.03420 | €0.03433 | €142 | €914,572 |
sty 20, 2025 | €0.03668 | €0.03982 | €0.03439 | €0.03521 | €880 | €937,841 |
sty 18, 2025 | €0.04244 | €0.04273 | €0.03708 | €0.04232 | €84 | €1,126,290 |
sty 15, 2025 | €0.03762 | €0.04228 | €0.03760 | €0.04176 | €462 | €1,110,901 |
sty 12, 2025 | €0.04266 | €0.04371 | €0.04130 | €0.04253 | €878 | €1,130,473 |
sty 8, 2025 | €0.04472 | €0.04531 | €0.04351 | €0.04363 | €330 | €1,158,893 |
sty 7, 2025 | €0.04841 | €0.04841 | €0.04441 | €0.04472 | €280 | €1,187,817 |
sty 5, 2025 | €0.04339 | €0.04882 | €0.04190 | €0.04356 | €303 | €1,156,122 |
sty 2, 2025 | €0.04124 | €0.04323 | €0.03998 | €0.04299 | €1,122 | €1,140,407 |
gru 31, 2024 | €0.04549 | €0.04549 | €0.04394 | €0.04522 | €305 | €1,199,192 |
gru 29, 2024 | €0.04460 | €0.05025 | €0.04261 | €0.04515 | €499 | €1,196,607 |
gru 28, 2024 | €0.04371 | €0.04955 | €0.04290 | €0.04460 | €61 | €1,181,709 |
gru 27, 2024 | €0.04404 | €0.05205 | €0.04371 | €0.04371 | €258 | €1,158,046 |
gru 26, 2024 | €0.05171 | €0.05235 | €0.04386 | €0.04404 | €56 | €1,166,606 |
gru 24, 2024 | €0.04661 | €0.05434 | €0.04434 | €0.04683 | €782 | €1,240,140 |
gru 21, 2024 | €0.05397 | €0.05771 | €0.05388 | €0.05585 | €203 | €1,477,899 |
gru 20, 2024 | €0.05120 | €0.05398 | €0.04516 | €0.05397 | €1,339 | €1,427,909 |
gru 19, 2024 | €0.05332 | €0.05716 | €0.05117 | €0.05120 | €1,101 | €1,354,415 |
gru 16, 2024 | €0.05947 | €0.05963 | €0.04829 | €0.05524 | €3,330 | €1,460,327 |
gru 14, 2024 | €0.04880 | €0.05821 | €0.04662 | €0.05191 | €3,653 | €1,371,372 |
gru 13, 2024 | €0.06315 | €0.06315 | €0.04878 | €0.04880 | €2,880 | €1,289,206 |
gru 12, 2024 | €0.06549 | €0.06813 | €0.06294 | €0.06315 | €939 | €1,667,793 |
gru 10, 2024 | €0.06986 | €0.07438 | €0.06108 | €0.07406 | €2,751 | €1,955,364 |
gru 9, 2024 | €0.07329 | €0.10001 | €0.06697 | €0.06986 | €4,301 | €1,844,231 |
gru 8, 2024 | €0.07741 | €0.07741 | €0.07270 | €0.07328 | €2,468 | €1,933,719 |
gru 7, 2024 | €0.05782 | €0.07197 | €0.05717 | €0.07096 | €3,444 | €1,872,090 |
gru 6, 2024 | €0.05232 | €0.05843 | €0.05196 | €0.05782 | €2,637 | €1,525,109 |
gru 5, 2024 | €0.05528 | €0.05708 | €0.05125 | €0.05214 | €1,096 | €1,375,120 |
gru 4, 2024 | €0.05350 | €0.06447 | €0.05334 | €0.05528 | €256 | €1,457,725 |
gru 3, 2024 | €0.05203 | €0.05980 | €0.05025 | €0.05350 | €2,404 | €1,410,484 |
gru 1, 2024 | €0.05227 | €0.05245 | €0.04234 | €0.04335 | €978 | €1,142,068 |
lis 30, 2024 | €0.05346 | €0.05577 | €0.04955 | €0.05227 | €1,679 | €1,377,006 |
lis 28, 2024 | €0.05303 | €0.05337 | €0.05171 | €0.05334 | €376 | €1,404,590 |
lis 27, 2024 | €0.05189 | €0.05356 | €0.05146 | €0.05303 | €968 | €1,396,373 |
lis 26, 2024 | €0.05208 | €0.07153 | €0.05156 | €0.05189 | €1,519 | €1,365,957 |
lis 25, 2024 | €0.05063 | €0.05789 | €0.05055 | €0.05208 | €502 | €1,370,708 |
Statystyki cen Ghost
Advanced chart
Technical analysis
Informacje o Ghost
Copy link to sectionZasoby
Copy link to sectionJaka jest dzisiejsza cena Ghost?
Copy link to sectionCena GHOST wynosi obecnie €0.02. Cena Ghost wynosi +12.20% z ostatnich 30 dni. Możesz skorzystać z aktualnego wykresu Ghost, aby śledzić cenę GHOST/PLN w czasie rzeczywistym powyżej lub porównać dzisiejszą wartość Ghost z jej przeszłymi wynikami, korzystając z zakładki historii cen Ghost u góry tej strony.
Jaka jest całkowita podaż GHOST?
Copy link to sectionDostępna ilość krążących to 27,102,943.10 GHOST, z całkowitej maksymalnej podaży wynoszącej 0.00 GHOST.
Gdzie mogę kupić Ghost?
Copy link to sectionMożesz kupić Ghost na scentralizowanej giełdzie kryptowalut (CEX) lub zdecentralizowanej giełdzie (DEX), w zależności od jej dostępności. Giełda to rynek, na którym możesz się zarejestrować, wpłacić pieniądze i kupić kryptowalutę, tak samo jak w przypadku platformy handlu akcjami.
Nasz przewodnik jak i gdzie buy Ghost wyjaśnia dokładnie krok po kroku, jak rozpocząć korzystanie z niezawodnej giełdy kryptowalut lub za pośrednictwem jednej z najpopularniejszych zdecentralizowanych giełd.
Większość brokerzy kryptowalut pozwala zachować zakupione monety na swoim koncie. Możesz jednak zarejestrować dedykowany portfel kryptowalutowy, aby uzyskać dodatkowe bezpieczeństwo.
Czy są inne sposoby inwestowania w Ghost?
Copy link to sectionNajprostszym sposobem inwestycji w Ghost jest zakup go od razu. Jednak inną opcją jest po prostu otwarcie konta krypto. Konta kryptowalutowy przypominają zwykłe konta bankowe i umożliwiają przechowywanie różnych walut, wysyłanie i odbieranie płatności, zarabianie odsetek od oszczędności i swobodne wydawanie pieniędzy za pomocą karty kredytowej.
Możesz także inwestować w kryptowaluty bardziej ogólnie poprzez kryptowalutowy ETF lub fundusz krypto. Są to instrumenty finansowe, które zapewniają ekspozycję na grupę wiodących kryptowalut, bardziej dostosowanych do zamożnych osób.
Ghost