GHOST by McAfee Historical Data - GHOSTTUSD | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
GHOST by McAfee (Cryptocurrency:GHOSTTUSD)
GHOST by McAfee (Cryptocurrency:GHOSTTUSD) Historical

GHOST by McAfee (GHOSTTUSD)

0.369085

-0.000722

( -0.20% )

Updated: 20:02:02

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714434600	0.3698594	-0.005765	-1.53	0.42539244	0.42841083	0.35909375	0
1714348200	0.37562471	0.00137806	0.37	0.37425815	0.38501116	0.3736646	0
1714261800	0.37424665	0.01438565	4.00	0.36023139	0.37729494	0.35434071	0
1714175400	0.359861	-0.003321	-0.91	0.36294495	0.36417347	0.35702666	0
1714089000	0.36318191	0.00257437	0.71	0.36114588	0.36685712	0.35342737	0
1714002600	0.36060754	-0.009684	-2.62	0.37067152	0.378673	0.35706002	0
1713916200	0.37029192	0.00206939	0.56	0.36806954	0.37532218	0.36290469	0
1713829800	0.36822253	0.0061334	1.69	0.42539244	0.42841083	0.36472332	0
1713743400	0.36208913	-0.000442	-0.12	0.36230769	0.36768304	0.35886484	0
1713657000	0.36253084	0.00957739	2.71	0.35142125	0.36480844	0.34752403	0
1713570600	0.35295345	0.0001645	0.05	0.35218044	0.35926169	0.33026953	0
1713484200	0.35278895	0.00970163	2.83	0.34387758	0.35594998	0.34017591	0
1713397800	0.34308732	-0.011806	-3.33	0.35463749	0.35884068	0.33661689	0
1713311400	0.35489285	-0.001896	-0.53	0.35623295	0.35938822	0.34508539	0
1713225000	0.35678855	-0.006852	-1.88	0.42539244	0.42841083	0.34941052	0
1713138600	0.36364088	0.01528518	4.39	0.34601254	0.36480729	0.33528599	0
1713052200	0.3483557	-0.024734	-6.63	0.37137205	0.37951157	0.33232857	0
1712965800	0.37308945	-0.030351	-7.52	0.40303521	0.40865672	0.36021414	0
1712879400	0.40344011	-0.003775	-0.93	0.40674492	0.41594848	0.39996966	0
1712793000	0.4072154	0.00355098	0.88	0.40323191	0.40917896	0.39311272	0
1712706600	0.40366442	-0.021278	-5.01	0.42539244	0.42841083	0.39831898	0
1712620200	0.42494267	0.02748987	6.92	0.41924639	0.42839242	0.39368327	0
1712533800	0.3974528	0.01065638	2.76	0.38589574	0.39775533	0.38495479	0
1712447400	0.38679642	0.00427911	1.12	0.38119906	0.39041872	0.38111739	0
1712361000	0.38251731	-0.000271	-0.07	0.38311431	0.38493639	0.37056799	0
1712274600	0.38278878	0.00109854	0.29	0.38019025	0.39610925	0.37446751	0
1712188200	0.38169024	0.00465296	1.23	0.37805989	0.38733361	0.36916002	0
1712101800	0.37703728	-0.027267	-6.74	0.40332738	0.40332738	0.37032643	0
1712015400	0.40430399	-0.014693	-3.51	0.41924639	0.41924639	0.39355789	0
1711929000	0.41899677	0.01547384	3.83	0.40355169	0.4202437	0.40355169	0
1711842600	0.40352293	-0.000898	-0.22	0.40391289	0.41018892	0.40144779	0
1711756200	0.40442132	-0.005571	-1.36	0.40975871	0.412011	0.39960731	0
1711669800	0.40999222	0.00808086	2.01	0.4026257	0.41540783	0.39886537	0
1711583400	0.40191136	-0.01064	-2.58	0.41264941	0.42159185	0.39834658	0
1711497000	0.41255164	0.00063382	0.15	0.41210302	0.42279046	0.40824607	0
1711410600	0.41191782	0.0143845	3.62	0.4398195	0.44297247	0.39491064	0
1711324200	0.39753332	0.01167899	3.03	0.38492488	0.39924842	0.37990497	0
1711237800	0.38585433	0.00426417	1.12	0.38294062	0.39358894	0.37641036	0
1711151400	0.38159016	-0.020142	-5.01	0.40213107	0.40725566	0.37459404	0
1711065000	0.40173192	-0.002864	-0.71	0.40342286	0.41229972	0.39243059	0
1710978600	0.40459616	0.03958527	10.84	0.36342693	0.40640904	0.35256579	0
1710892200	0.36501089	-0.040424	-9.97	0.40473535	0.40672307	0.36291965	0
1710805800	0.40543473	-0.01257	-3.01	0.4398195	0.44297247	0.39875264	0
1710719400	0.41800521	0.01309961	3.24	0.40826677	0.42284797	0.393796	0
1710633000	0.4049056	-0.025457	-5.92	0.43099555	0.43455458	0.40056321	0
1710546600	0.43036288	-0.016468	-3.69	0.4398195	0.44297247	0.41292894	0
1710460200	0.44683058	-0.014051	-3.05	0.46038801	0.46134161	0.42821757	0
1710373800	0.46088149	0.00381554	0.83	0.4574605	0.46920046	0.45344135	0
1710287400	0.45706595	-0.011084	-2.37	0.46857815	0.47074762	0.44323589	0
1710201000	0.46815024	0.02122074	4.75	0.4398195	0.47046119	0.43511362	0
1710114600	0.4469295	-0.003712	-0.82	0.44987082	0.45645514	0.43768915	0
1710028200	0.45064152	0.00282513	0.63	0.44771746	0.45441796	0.4465246	0
1709941800	0.44781639	0.00337728	0.76	0.44571249	0.46009699	0.44060516	0
1709855400	0.44443911	0.00584928	1.33	0.4398195	0.45314112	0.43045951	0
1709769000	0.43858983	0.03051401	7.48	0.40948609	0.4486239	0.40328827	0
1709682600	0.40807582	-0.00968	-2.32	0.41799601	0.43955953	0.37318032	0
1709596200	0.4177556	0.01707736	4.26	0.36561825	0.41896456	0.36445645	0
1709509800	0.40067824	0.00703063	1.79	0.39348887	0.40169511	0.38796628	0
1709423400	0.39364761	-0.00125	-0.32	0.39480136	0.39798654	0.39124463	0
1709337000	0.39489799	0.00891598	2.31	0.38452688	0.39682934	0.38452688	0
1709250600	0.38598201	-0.001575	-0.41	0.39056596	0.40497001	0.38064807	0
1709164200	0.38755677	0.01470313	3.94	0.37325049	0.40099688	0.37185633	0
1709077800	0.37285364	0.0074551	2.04	0.36561825	0.37828535	0.36445645	0
1708991400	0.36539854	0.00725954	2.03	0.20952461	0.36785443	0.20932735	0
1708905000	0.358139	0.09939229	38.41	0.25895782	0.35833685	0.25831324	0
1708818600	0.25874671	0.00572763	2.26	0.25281403	0.25984551	0.25152921	0
1708732200	0.25301908	-0.003958	-1.54	0.25683894	0.25880295	0.2515318	0
1708645800	0.25697737	-0.000664	-0.26	0.25611823	0.2620959	0.25162611	0
1708559400	0.25764098	-0.003219	-1.23	0.26045634	0.26109053	0.2491326	0
1708473000	0.26086039	0.00592229	2.32	0.25489916	0.26238833	0.2490158	0
1708386600	0.2549381	0.00634192	2.55	0.20952461	0.25811252	0.20932735	0
1708300200	0.24859618	0.00736804	3.05	0.24108105	0.25053423	0.23940516	0
1708213800	0.24122814	-0.001934	-0.80	0.24249566	0.24261073	0.23569345	0
1708127400	0.24316186	-0.00139	-0.57	0.2446102	0.24738231	0.23899419	0
1708041000	0.24455224	0.00355598	1.48	0.24031016	0.24800265	0.23925721	0
1707954600	0.24099626	0.0125852	5.51	0.22822332	0.24113383	0.22673863	0
1707868200	0.22841106	-0.001325	-0.58	0.23104387	0.23241954	0.22415255	0
1707781800	0.22973655	0.01304289	6.02	0.20952461	0.23040189	0.20932735	0
1707695400	0.21669366	0.00041703	0.19	0.2160984	0.21960939	0.21584923	0
1707609000	0.21627663	0.0010365	0.48	0.21565456	0.21773796	0.2141941	0
1707522600	0.21524013	0.00565841	2.70	0.20952461	0.21830293	0.20932735	0
1707436200	0.20958172	-0.000254	-0.12	0.20989492	0.21286948	0.20903058	0
1707349800	0.20983609	0.00434244	2.11	0.20552566	0.21144968	0.20357463	0
1707263400	0.20549365	0.00659888	3.32	0.1987174	0.20676982	0.19870875	0
1707177000	0.19889477	0.00074494	0.38	0.19166516	0.20174906	0.18995985	0
1707090600	0.19814983	-0.000301	-0.15	0.19862742	0.1997418	0.1962585	0
1707004200	0.19845092	-0.001142	-0.57	0.19957222	0.20145489	0.19834536	0
1706917800	0.19959298	0.00045423	0.23	0.19905742	0.20097644	0.19753121	0
1706831400	0.19913875	0.00138691	0.70	0.19772242	0.19984735	0.19409118	0
1706745000	0.19775184	-0.00492	-2.43	0.20308147	0.20324672	0.1961642	0
1706658600	0.20267223	0.00236805	1.18	0.200055	0.20651458	0.19884199	0

GHOST by McAfee

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions