GHOの価格履歴
$0.9993
-0.03% 24時間
2025/10/07以降のGHO（GHO）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.9993です。
史上最高値
$1.00
2026/03/03
史上最安値
$0.9973
2026/01/02
初回記録からのリターン
-0.04%
2025/10/07
最も良かった月
+0.26%
2026年2月
最も悪かった月
-0.16%
2026年3月
読み込み中…
GHOの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.9989 | $1.00 | $0.9973 | $0.9993 | +0.04% |
| 2025 | $0.9996 | $1.00 | $0.9982 | $0.9989 | -0.07% |
GHOの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.9993 | $0.9994 | $0.999 | $0.9993 | 0.00% |
| 2026年9月 | $0.9993 | $0.9994 | $0.9984 | $0.9993 | 0.00% |
| 2026年8月 | $0.9987 | $0.9995 | $0.9977 | $0.9993 | +0.05% |
| 2026年7月 | $0.9979 | $0.9988 | $0.9978 | $0.9987 | +0.08% |
| 2026年6月 | $0.9986 | $0.9993 | $0.9975 | $0.9979 | -0.07% |
| 2026年5月 | $0.9992 | $0.9999 | $0.9983 | $0.9986 | -0.06% |
| 2026年4月 | $0.9988 | $1.00 | $0.9988 | $0.9992 | +0.04% |
| 2026年3月 | $1.00 | $1.00 | $0.9975 | $0.9988 | -0.16% |
| 2026年2月 | $0.9978 | $1.00 | $0.9978 | $1.00 | +0.26% |
| 2026年1月 | $0.9989 | $0.9996 | $0.9973 | $0.9978 | -0.11% |
| 2025年12月 | $0.9989 | $1.00 | $0.9982 | $0.9989 | 0.00% |
| 2025年11月 | $0.9996 | $0.9998 | $0.9984 | $0.9989 | -0.07% |
| 2025年10月 | $0.9996 | $1.00 | $0.9994 | $0.9996 | 0.00% |
GHOの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.9994 | $0.9994 | $0.9993 | $0.9993 | 0.00% |
| 2026/10/05 | $0.9992 | $0.9993 | $0.9992 | $0.9993 | +0.01% |
| 2026/10/04 | $0.9994 | $0.9994 | $0.9992 | $0.9992 | -0.02% |
| 2026/10/03 | $0.9993 | $0.9994 | $0.9993 | $0.9994 | +0.02% |
| 2026/10/02 | $0.999 | $0.9993 | $0.999 | $0.9993 | +0.02% |
| 2026/10/01 | $0.9993 | $0.9993 | $0.999 | $0.999 | -0.03% |
| 2026/09/30 | $0.9994 | $0.9994 | $0.9993 | $0.9993 | -0.02% |
| 2026/09/29 | $0.9992 | $0.9994 | $0.9992 | $0.9994 | +0.02% |
| 2026/09/28 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | 0.00% |
| 2026/09/27 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | 0.00% |
| 2026/09/26 | $0.9986 | $0.9992 | $0.9986 | $0.9992 | +0.06% |
| 2026/09/25 | $0.999 | $0.999 | $0.9986 | $0.9986 | -0.03% |
| 2026/09/24 | $0.9992 | $0.9992 | $0.999 | $0.999 | -0.03% |
| 2026/09/23 | $0.999 | $0.9992 | $0.999 | $0.9992 | +0.02% |
| 2026/09/22 | $0.9991 | $0.9991 | $0.999 | $0.999 | -0.01% |
| 2026/09/21 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | 0.00% |
| 2026/09/20 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | 0.00% |
| 2026/09/19 | $0.9985 | $0.9991 | $0.9985 | $0.9991 | +0.06% |
| 2026/09/18 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | -0.01% |
| 2026/09/17 | $0.9987 | $0.9987 | $0.9985 | $0.9985 | -0.02% |
| 2026/09/16 | $0.9988 | $0.9988 | $0.9987 | $0.9987 | -0.01% |
| 2026/09/15 | $0.9986 | $0.9988 | $0.9986 | $0.9988 | +0.02% |
| 2026/09/14 | $0.9989 | $0.9989 | $0.9986 | $0.9986 | -0.03% |
| 2026/09/13 | $0.9988 | $0.9989 | $0.9988 | $0.9989 | +0.01% |
| 2026/09/12 | $0.9985 | $0.9988 | $0.9985 | $0.9988 | +0.03% |
| 2026/09/11 | $0.9984 | $0.9985 | $0.9984 | $0.9985 | +0.01% |
| 2026/09/10 | $0.9988 | $0.9988 | $0.9984 | $0.9984 | -0.04% |
| 2026/09/09 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | 0.00% |
| 2026/09/08 | $0.9992 | $0.9992 | $0.9988 | $0.9988 | -0.03% |
| 2026/09/07 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | 0.00% |
GHOは2026/03/03に史上最高値$1.00を記録し、当データセットの最安値は$0.9973です。すべての値は主要取引所の日次終値に基づく米ドル建てです。