GHO 과거 시세
$0.9993
-0.02% 24시간
2025. 10. 7.부터의 GHO(GHO) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.9993입니다.
역대 최고가
$1.00
2026. 3. 3.
역대 최저가
$0.9973
2026. 1. 2.
첫 기록 이후 수익률
-0.03%
2025. 10. 7.
최고의 달
+0.26%
2026년 2월
최악의 달
-0.16%
2026년 3월
불러오는 중…
GHO 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.9989 | $1.00 | $0.9973 | $0.9994 | +0.05% |
| 2025 | $0.9996 | $1.00 | $0.9982 | $0.9989 | -0.07% |
GHO 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.9993 | $0.9994 | $0.999 | $0.9994 | +0.01% |
| 2026년 9월 | $0.9993 | $0.9994 | $0.9984 | $0.9993 | 0.00% |
| 2026년 8월 | $0.9987 | $0.9995 | $0.9977 | $0.9993 | +0.05% |
| 2026년 7월 | $0.9979 | $0.9988 | $0.9978 | $0.9987 | +0.08% |
| 2026년 6월 | $0.9986 | $0.9993 | $0.9975 | $0.9979 | -0.07% |
| 2026년 5월 | $0.9992 | $0.9999 | $0.9983 | $0.9986 | -0.06% |
| 2026년 4월 | $0.9988 | $1.00 | $0.9988 | $0.9992 | +0.04% |
| 2026년 3월 | $1.00 | $1.00 | $0.9975 | $0.9988 | -0.16% |
| 2026년 2월 | $0.9978 | $1.00 | $0.9978 | $1.00 | +0.26% |
| 2026년 1월 | $0.9989 | $0.9996 | $0.9973 | $0.9978 | -0.11% |
| 2025년 12월 | $0.9989 | $1.00 | $0.9982 | $0.9989 | 0.00% |
| 2025년 11월 | $0.9996 | $0.9998 | $0.9984 | $0.9989 | -0.07% |
| 2025년 10월 | $0.9996 | $1.00 | $0.9994 | $0.9996 | 0.00% |
GHO 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 6. | $0.9994 | $0.9994 | $0.9994 | $0.9994 | +0.01% |
| 2026. 10. 5. | $0.9992 | $0.9993 | $0.9992 | $0.9993 | +0.01% |
| 2026. 10. 4. | $0.9994 | $0.9994 | $0.9992 | $0.9992 | -0.02% |
| 2026. 10. 3. | $0.9993 | $0.9994 | $0.9993 | $0.9994 | +0.02% |
| 2026. 10. 2. | $0.999 | $0.9993 | $0.999 | $0.9993 | +0.02% |
| 2026. 10. 1. | $0.9993 | $0.9993 | $0.999 | $0.999 | -0.03% |
| 2026. 9. 30. | $0.9994 | $0.9994 | $0.9993 | $0.9993 | -0.02% |
| 2026. 9. 29. | $0.9992 | $0.9994 | $0.9992 | $0.9994 | +0.02% |
| 2026. 9. 28. | $0.9992 | $0.9992 | $0.9992 | $0.9992 | 0.00% |
| 2026. 9. 27. | $0.9992 | $0.9992 | $0.9992 | $0.9992 | 0.00% |
| 2026. 9. 26. | $0.9986 | $0.9992 | $0.9986 | $0.9992 | +0.06% |
| 2026. 9. 25. | $0.999 | $0.999 | $0.9986 | $0.9986 | -0.03% |
| 2026. 9. 24. | $0.9992 | $0.9992 | $0.999 | $0.999 | -0.03% |
| 2026. 9. 23. | $0.999 | $0.9992 | $0.999 | $0.9992 | +0.02% |
| 2026. 9. 22. | $0.9991 | $0.9991 | $0.999 | $0.999 | -0.01% |
| 2026. 9. 21. | $0.9991 | $0.9991 | $0.9991 | $0.9991 | 0.00% |
| 2026. 9. 20. | $0.9991 | $0.9991 | $0.9991 | $0.9991 | 0.00% |
| 2026. 9. 19. | $0.9985 | $0.9991 | $0.9985 | $0.9991 | +0.06% |
| 2026. 9. 18. | $0.9985 | $0.9985 | $0.9985 | $0.9985 | -0.01% |
| 2026. 9. 17. | $0.9987 | $0.9987 | $0.9985 | $0.9985 | -0.02% |
| 2026. 9. 16. | $0.9988 | $0.9988 | $0.9987 | $0.9987 | -0.01% |
| 2026. 9. 15. | $0.9986 | $0.9988 | $0.9986 | $0.9988 | +0.02% |
| 2026. 9. 14. | $0.9989 | $0.9989 | $0.9986 | $0.9986 | -0.03% |
| 2026. 9. 13. | $0.9988 | $0.9989 | $0.9988 | $0.9989 | +0.01% |
| 2026. 9. 12. | $0.9985 | $0.9988 | $0.9985 | $0.9988 | +0.03% |
| 2026. 9. 11. | $0.9984 | $0.9985 | $0.9984 | $0.9985 | +0.01% |
| 2026. 9. 10. | $0.9988 | $0.9988 | $0.9984 | $0.9984 | -0.04% |
| 2026. 9. 9. | $0.9988 | $0.9988 | $0.9988 | $0.9988 | 0.00% |
| 2026. 9. 8. | $0.9992 | $0.9992 | $0.9988 | $0.9988 | -0.03% |
| 2026. 9. 7. | $0.9992 | $0.9992 | $0.9992 | $0.9992 | 0.00% |
GHO은(는) 2026. 3. 3.에 역대 최고가 $1.00을(를) 기록했으며, 당사 데이터의 최저가는 $0.9973입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.