GHO (GHO) 2025년 가격 기록

In 2025, GHO opened at $0.9997 and closed the year at $0.9989, a change of −0.08%. The highest price was $1.0006 and the lowest $0.9982.

날짜	시가	고가	저가	종가	변동	거래량	시가총액
Dec 31, 2025	$1.0003	—	—	$0.9989	0.14%	$5,977,036	$494,857,928
Dec 30, 2025	$0.9991	—	—	$1.0003	0.12%	$7,934,764	$495,597,420
Dec 29, 2025	$0.9994	—	—	$0.9991	0.03%	$4,128,997	$494,885,965
Dec 28, 2025	$0.9996	—	—	$0.9994	0.02%	$5,021,361	$494,932,243
Dec 27, 2025	$0.9982	—	—	$0.9996	0.15%	$3,849,357	$495,238,738
Dec 26, 2025	$0.9997	—	—	$0.9982	0.15%	$8,941,838	$494,533,505
Dec 25, 2025	$0.9998	—	—	$0.9997	0.01%	$6,355,694	$495,085,759
Dec 24, 2025	$0.9991	—	—	$0.9998	0.07%	$8,146,597	$495,294,539
Dec 23, 2025	$1.0001	—	—	$0.9991	0.10%	$3,977,480	$494,980,742
Dec 22, 2025	$1.0001	—	—	$1.0001	0.00%	$4,241,466	$495,202,955
Dec 21, 2025	$0.9996	—	—	$1.0001	0.05%	$2,194,674	$495,404,769
Dec 20, 2025	$1.0005	—	—	$0.9996	0.09%	$17,763,933	$495,121,839
Dec 19, 2025	$0.9998	—	—	$1.0005	0.07%	$10,319,467	$484,072,187
Dec 18, 2025	$0.9998	—	—	$0.9998	0.00%	$7,302,585	$476,320,723
Dec 17, 2025	$0.9997	—	—	$0.9998	0.01%	$3,303,644	$469,967,728
Dec 16, 2025	$0.9997	—	—	$0.9997	0.00%	$8,789,979	$466,741,044
Dec 15, 2025	$0.9999	—	—	$0.9997	0.02%	$8,743,653	$462,480,816
Dec 14, 2025	$0.9999	—	—	$0.9999	0.00%	$2,881,378	$459,169,221
Dec 13, 2025	$0.9997	—	—	$0.9999	0.03%	$5,430,428	$457,645,805
Dec 12, 2025	$0.9998	—	—	$0.9997	0.01%	$4,225,583	$454,726,998
Dec 11, 2025	$0.9997	—	—	$0.9998	0.00%	$7,042,407	$451,687,054
Dec 10, 2025	$1.0002	—	—	$0.9997	0.05%	$8,279,047	$450,264,130
Dec 9, 2025	$0.9996	—	—	$1.0002	0.06%	$4,984,783	$442,007,906
Dec 8, 2025	$0.9998	—	—	$0.9996	0.02%	$8,610,453	$437,609,571
Dec 7, 2025	$0.9996	—	—	$0.9998	0.02%	$4,220,133	$431,579,095
Dec 6, 2025	$1.00	—	—	$0.9996	0.04%	$15,688,910	$429,689,943
Dec 5, 2025	$0.9995	—	—	$1.00	0.06%	$6,816,102	$429,438,905
Dec 4, 2025	$1.0006	—	—	$0.9995	0.11%	$14,744,498	$428,299,639
Dec 3, 2025	$1.0000	—	—	$1.0006	0.06%	$12,451,346	$425,476,014
Dec 2, 2025	$0.9990	—	—	$1.0000	0.10%	$21,610,707	$419,038,360
Dec 1, 2025	$0.9989	—	—	$0.9990	0.01%	$10,910,570	$418,960,152
Nov 30, 2025	$0.9996	—	—	$0.9989	0.08%	$8,380,211	$418,758,365
Nov 29, 2025	$0.9989	—	—	$0.9996	0.08%	$10,170,907	$418,864,786
Nov 28, 2025	$0.9990	—	—	$0.9989	0.01%	$69,658,227	$418,614,684
Nov 27, 2025	$0.9994	—	—	$0.9990	0.05%	$12,618,723	$418,643,274
Nov 26, 2025	$0.9998	—	—	$0.9994	0.03%	$23,465,570	$418,012,009
Nov 25, 2025	$0.9996	—	—	$0.9998	0.01%	$21,167,781	$418,701,407
Nov 24, 2025	$0.9994	—	—	$0.9996	0.02%	$8,624,028	$418,840,650
Nov 23, 2025	$0.9986	—	—	$0.9994	0.08%	$11,390,987	$418,776,803
Nov 22, 2025	$0.9988	—	—	$0.9986	0.02%	$26,545,381	$418,444,965
Nov 21, 2025	$0.9985	—	—	$0.9988	0.03%	$19,287,225	$418,690,903
Nov 20, 2025	$0.9989	—	—	$0.9985	0.04%	$26,826,134	$453,677,724
Nov 19, 2025	$0.9991	—	—	$0.9989	0.01%	$25,098,066	$454,168,472
Nov 18, 2025	$0.9984	—	—	$0.9991	0.07%	$21,870,875	$451,658,510
Nov 17, 2025	$0.9995	—	—	$0.9984	0.11%	$4,795,199	$445,980,158
Nov 16, 2025	$0.9984	—	—	$0.9995	0.11%	$19,244,865	$446,168,296
Nov 15, 2025	$0.9991	—	—	$0.9984	0.07%	$13,767,971	$446,039,811
Nov 14, 2025	$0.9995	—	—	$0.9991	0.05%	$11,499,317	$437,445,591
Nov 13, 2025	$0.9991	—	—	$0.9995	0.04%	$12,954,211	$437,906,754
Nov 12, 2025	$0.9993	—	—	$0.9991	0.01%	$11,146,209	$437,740,872
Nov 11, 2025	$0.9992	—	—	$0.9993	0.01%	$13,271,324	$437,746,821
Nov 10, 2025	$0.9991	—	—	$0.9992	0.02%	$10,793,645	$437,793,373
Nov 9, 2025	$0.9991	—	—	$0.9991	0.00%	$30,596,405	$437,717,391
Nov 8, 2025	$0.9993	—	—	$0.9991	0.03%	$56,686,270	$437,789,203
Nov 7, 2025	$0.9993	—	—	$0.9993	0.00%	$21,617,836	$427,771,419
Nov 6, 2025	$0.9987	—	—	$0.9993	0.06%	$52,472,249	$427,826,155
Nov 5, 2025	$0.9988	—	—	$0.9987	0.01%	$41,338,820	$427,782,911
Nov 4, 2025	$0.9992	—	—	$0.9988	0.04%	$13,854,728	$427,585,893
Nov 3, 2025	$0.9994	—	—	$0.9992	0.02%	$5,244,891	$427,666,310
Nov 2, 2025	$0.9992	—	—	$0.9994	0.02%	$9,229,670	$427,693,595
Nov 1, 2025	$0.9996	—	—	$0.9992	0.04%	$12,374,963	$427,556,593
Oct 31, 2025	$0.9996	—	—	$0.9996	0.00%	$9,799,150	$427,718,964
Oct 30, 2025	$0.9997	—	—	$0.9996	0.01%	$21,641,598	$427,731,241
Oct 29, 2025	$0.9995	—	—	$0.9997	0.02%	$16,431,766	$427,717,490
Oct 28, 2025	$0.9996	—	—	$0.9995	0.01%	$9,265,161	$407,703,390
Oct 27, 2025	$0.9997	—	—	$0.9996	0.01%	$16,436,935	$407,604,333
Oct 26, 2025	$0.9997	—	—	$0.9997	0.00%	$10,146,203	$407,642,910
Oct 25, 2025	$0.9995	—	—	$0.9997	0.01%	$13,479,204	$407,670,036
Oct 24, 2025	$0.9995	—	—	$0.9995	0.00%	$19,334,656	$422,550,134
Oct 23, 2025	$0.9994	—	—	$0.9995	0.01%	$15,948,715	$422,583,990
Oct 22, 2025	$0.9997	—	—	$0.9994	0.03%	$26,446,355	$422,557,449
Oct 21, 2025	$0.9998	—	—	$0.9997	0.01%	$25,180,925	$405,633,462
Oct 20, 2025	$0.9997	—	—	$0.9998	0.02%	$18,066,097	$387,200,517
Oct 19, 2025	$0.9997	—	—	$0.9997	0.00%	$14,967,438	$384,336,051
Oct 18, 2025	$0.9997	—	—	$0.9997	0.00%	$29,409,097	$380,441,160

GHO 과거 데이터 안내

This page lists daily GHO (GHO) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.