Aavegotchi (GHST) historical data and Live price

Aavegotchi

GHST

$ 1.95 + 5.332 %

0.0000511 BTC

MARKET CAP
116.039 M

24H VOLUME
89.529 M

CIRC.SUPPLY
59.412 M

MAX SUPPLY

GHST

USD

Rank287

1H -1.36 %

24H 5.33 %

7D 12.36 %

EXPLORER 1
2
3

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/4/21	1.896	1.982	1.838	1.96	81,205,516.9	116,073,236.1
8/3/21	1.935	1.968	1.856	1.896	85,210,979.57	109,487,088.43
8/2/21	1.728	2.025	1.714	1.935	138,234,156.44	114,333,831.56
8/1/21	1.602	1.766	1.587	1.732	98,648,932.75	94,350,196.56
7/31/21	1.595	1.643	1.571	1.602	58,157,602.75	83,176,723.09
7/30/21	1.653	1.669	1.543	1.593	69,110,680.74	81,088,153.31
7/29/21	1.808	1.808	1.624	1.655	86,818,597.02	87,638,669.52
7/28/21	1.773	1.935	1.719	1.805	138,088,861.72	102,054,772.68
7/27/21	1.46	1.827	1.424	1.77	168,181,077.73	97,435,595
7/26/21	1.37	1.466	1.358	1.46	88,504,564.52	70,149,632.11
7/25/21	1.177	1.39	1.156	1.374	67,692,211.42	59,616,027.19
7/24/21	1.126	1.194	1.117	1.177	43,355,031.06	48,727,079.11
7/23/21	1.108	1.133	1.098	1.127	32,367,440.11	44,935,647.04
7/22/21	1.09	1.117	1.087	1.108	29,127,932.71	44,075,810.32
7/21/21	1.068	1.112	1.06	1.09	35,188,618.68	43,131,699.74
7/20/21	1.093	1.098	1.06	1.068	34,054,730.76	41,498,381.37
7/19/21	1.124	1.129	1.089	1.093	30,270,178.59	43,226,719.85
7/18/21	1.103	1.143	1.098	1.124	35,486,570.08	45,451,908.46
7/17/21	1.117	1.137	1.092	1.104	39,552,758.23	44,252,737.21
7/16/21	1.159	1.191	1.109	1.117	50,216,444.69	45,087,724.49
7/15/21	1.04	1.202	1.04	1.159	78,905,852.49	48,318,288.57
7/14/21	1.045	1.089	0.998	1.039	40,534,384.62	39,681,719.32
7/13/21	1.008	1.048	1.006	1.048	23,297,465.12	39,232,273.34
7/12/21	1.035	1.051	1.006	1.007	24,507,938.88	36,783,346.44
7/11/21	1.03	1.069	1.008	1.035	24,816,799.51	38,436,848.37
7/10/21	1.018	1.038	1.009	1.03	20,678,934.26	37,790,830.17
7/9/21	1.007	1.022	0.994	1.017	21,133,026.42	36,832,543.04
7/8/21	1.036	1.044	0.997	1.007	29,541,740.47	36,506,804.97
7/7/21	0.998	1.069	0.993	1.036	31,562,951.46	38,662,758.77
7/6/21	0.969	1.008	0.965	0.998	20,726,886.66	35,728,219.59
7/5/21	0.978	0.978	0.965	0.969	13,329,409.25	34,441,007.99
7/4/21	0.967	0.996	0.964	0.978	13,078,019.6	34,736,151.08
7/3/21	0.983	0.985	0.961	0.967	11,426,432.08	34,066,096.09
7/2/21	0.973	0.989	0.958	0.983	19,198,133.18	34,547,439.44
7/1/21	0.973	0.989	0.957	0.972	17,035,594.1	34,117,714.08
6/30/21	0.958	0.98	0.954	0.972	15,499,649.07	33,964,270.91
6/29/21	0.951	0.969	0.951	0.958	12,662,242.6	33,443,297.95
6/28/21	0.959	0.969	0.951	0.952	16,326,534.4	33,139,284.2
6/27/21	0.965	0.976	0.941	0.959	15,927,868.23	33,251,545.84
6/26/21	0.953	0.966	0.94	0.966	16,919,736.6	33,410,852.32
6/25/21	0.97	0.978	0.947	0.952	16,035,908.47	33,127,048.36
6/24/21	0.984	0.992	0.963	0.97	10,917,263.26	33,568,523.41
6/23/21	0.94	0.985	0.929	0.985	14,592,988.12	34,073,707.8
6/22/21	0.952	0.967	0.921	0.939	28,037,468.54	32,307,519.88
6/21/21	1.033	1.038	0.939	0.95	19,724,232.98	33,903,410.71
6/20/21	1.028	1.037	1.015	1.033	12,148,080.63	37,537,612.32
6/19/21	1.032	1.042	1.024	1.027	10,393,525.07	37,657,696.58
6/18/21	1.05	1.059	1.021	1.034	11,409,069.23	37,974,049.9
6/17/21	1.044	1.068	1.035	1.051	10,998,629.63	39,003,963.85
6/16/21	1.058	1.062	1.037	1.043	10,794,893.75	38,721,285.35
6/15/21	1.062	1.064	1.044	1.058	11,800,693.49	39,536,424.53
6/14/21	1.047	1.087	0.346	1.061	15,672,838.7	39,563,043.48
6/13/21	1.046	1.053	1.029	1.047	13,479,455.45	38,628,587.32
6/12/21	1.067	1.074	1.043	1.046	14,752,950.09	38,835,160.1
6/11/21	1.031	1.146	1.028	1.067	24,420,202.53	40,167,869.07
6/10/21	1.044	1.051	1.019	1.032	12,986,024.44	38,041,986.89
6/9/21	1.028	1.074	1.012	1.043	16,978,584.01	38,452,932.9
6/7/21	1.046	1.071	1.031	1.032	13,155,455.96	38,154,173.74
6/6/21	1.041	1.059	1.037	1.045	11,801,883.81	38,647,103.53
6/5/21	1.057	1.08	1.036	1.042	13,741,874.74	38,637,585.73
6/4/21	1.076	1.085	1.032	1.057	21,016,788.61	39,472,719.08
6/3/21	1.065	1.083	1.063	1.076	17,523,940.88	40,498,073.01
6/2/21	1.068	1.085	1.063	1.067	17,728,498.84	40,165,552.87
6/1/21	1.095	1.096	1.063	1.067	18,219,239.04	40,191,932.52
5/31/21	1.081	1.097	1.054	1.094	21,629,279.01	41,169,265.08
5/30/21	1.074	1.11	1.066	1.081	20,748,234.3	41,022,334.53
5/29/21	1.113	1.128	1.067	1.075	25,054,436.93	41,037,496.81
5/28/21	1.156	1.156	1.082	1.113	25,000,581.88	43,013,668.63
5/27/21	1.133	1.233	1.099	1.157	39,372,616.75	45,791,814.56
5/26/21	1.076	1.147	1.065	1.132	32,422,500.1	43,277,623.76
5/25/21	1.077	1.133	1.033	1.077	27,703,157.12	40,166,536.38
5/24/21	1.04	1.085	1.022	1.077	26,840,212.41	39,819,950.32
5/23/21	1.088	1.097	1.004	1.04	31,916,444.03	38,666,025.8
5/22/21	1.139	1.165	1.081	1.088	29,770,299.73	41,934,306.69
5/21/21	1.215	1.241	1.11	1.139	33,464,959.44	45,167,710
5/19/21	1.341	1.352	0.979	1.173	64,499,513.9	48,165,254.17
5/19/21	1.341	1.352	0.979	1.173	64,499,513.9	48,165,254.17
5/19/21	1.341	1.352	0.979	1.173	64,499,513.9	48,165,254.17
5/19/21	1.341	1.352	0.979	1.173	64,499,513.9	48,165,254.17
5/18/21	1.321	1.392	1.308	1.343	30,240,040.71	59,767,447.89
5/18/21	1.321	1.392	1.308	1.343	30,240,040.71	59,767,447.89
5/18/21	1.321	1.392	1.308	1.343	30,240,040.71	59,767,447.89
5/18/21	1.321	1.392	1.308	1.343	30,240,040.71	59,767,447.89
5/17/21	1.346	1.372	1.287	1.32	40,798,449.7	58,491,679.42
5/17/21	1.346	1.372	1.287	1.32	40,798,449.7	58,491,679.42
5/17/21	1.346	1.372	1.287	1.32	40,798,449.7	58,491,679.42
5/17/21	1.346	1.372	1.287	1.32	40,798,449.7	58,491,679.42
5/16/21	1.319	1.38	1.31	1.345	31,497,215.65	59,963,209.79
5/16/21	1.319	1.38	1.31	1.345	31,497,215.65	59,963,209.79
5/16/21	1.319	1.38	1.31	1.345	31,497,215.65	59,963,209.79

Similar Coins