Aavegotchi (GHST) historical data and Live price

Aavegotchi

GHST

$ 1.42 -3.412 %

0.00002472 BTC

MARKET CAP
57.05 M

24H VOLUME
39.153 M

CIRC.SUPPLY
40.184 M

MAX SUPPLY

GHST

USD

Rank566

1H 0.13 %

24H -3.41 %

7D 2.15 %

EXPLORER 1
2
3

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/26/21	1.032	1.138	1.032	1.066	26,934,821.1	42,817,682.43
4/25/21	1.028	1.07	1.023	1.031	20,389,052.2	41,423,923.84
4/24/21	1.035	1.039	1.019	1.029	17,670,324.48	41,347,043.34
4/23/21	1.071	1.084	1.023	1.035	29,619,941.69	41,571,628.54
4/22/21	1.078	1.088	1.036	1.072	24,401,368.32	43,074,656.67
4/21/21	1.121	1.126	1.064	1.079	20,293,541.6	43,542,272.96
4/20/21	1.086	1.123	1.024	1.122	24,466,162.09	45,275,516.19
4/19/21	1.109	1.122	1.082	1.085	20,089,856.7	43,798,785.99
4/18/21	1.192	1.199	1.071	1.109	31,878,179.4	44,732,267.83
4/17/21	1.167	1.215	1.166	1.192	19,601,855.27	48,079,915.46
4/16/21	1.22	1.221	1.165	1.166	22,631,836.76	47,030,922.18
4/15/21	1.19	1.272	1.177	1.22	22,316,936.35	49,212,468.43
4/14/21	1.206	1.209	1.159	1.19	21,811,850.35	47,926,198.42
4/13/21	1.221	1.244	1.2	1.207	17,607,137.31	49,483,032.83
4/12/21	1.255	1.263	1.213	1.221	20,739,501.16	50,452,907.35
4/11/21	1.21	1.348	1.21	1.254	26,807,305.6	52,261,183.55
4/10/21	1.21	1.241	1.203	1.21	20,774,095.92	49,935,865.02
4/9/21	1.234	1.262	1.203	1.211	19,206,013.71	49,992,912.98
4/8/21	1.221	1.276	1.202	1.233	22,787,950.58	50,784,542.01
4/7/21	1.257	1.269	1.211	1.221	23,541,274.7	50,792,530.28
4/6/21	1.313	1.347	1.256	1.257	19,677,224.97	53,610,993.45
4/5/21	1.345	1.353	1.298	1.316	22,582,997.32	56,960,716.19
4/4/21	1.295	1.352	1.294	1.346	21,850,926.95	58,687,688.27
4/3/21	1.353	1.377	1.285	1.294	27,329,907.51	57,427,090.88
4/2/21	1.378	1.396	1.335	1.353	24,400,881.38	60,599,477.22
4/1/21	1.4	1.413	1.376	1.381	23,996,421.38	62,805,162.41
3/31/21	1.466	1.473	1.39	1.399	25,261,267.52	64,231,726.57
3/30/21	1.42	1.476	1.407	1.464	24,500,470.88	67,620,482.64
3/29/21	1.42	1.462	1.402	1.42	23,101,188.92	65,184,835.78
3/28/21	1.389	1.447	1.38	1.42	28,766,590.24	64,287,928.88
3/27/21	1.379	1.405	1.351	1.389	21,769,280.82	62,295,616.01
3/26/21	1.359	1.416	1.352	1.38	25,042,843.95	61,929,913.18
3/25/21	1.402	1.402	1.348	1.37	27,462,940.85	61,116,495.51
3/24/21	1.4	1.46	1.376	1.402	29,211,968.99	64,508,322.98
3/23/21	1.424	1.485	1.39	1.4	29,309,499.95	64,088,889.3
3/22/21	1.456	1.481	1.415	1.423	26,782,690.18	66,516,352.54
3/21/21	1.511	1.554	1.457	1.458	26,690,782.16	68,847,457.09
3/20/21	1.514	1.561	1.499	1.511	25,514,690.73	72,958,487.06
3/19/21	1.528	1.572	1.508	1.518	28,350,028.35	73,326,521.04
3/18/21	1.578	1.583	1.522	1.531	27,940,694.5	74,688,221.35
3/17/21	1.595	1.607	1.525	1.58	34,579,259.25	77,297,067.97
3/16/21	1.641	1.643	1.577	1.593	36,134,597.13	78,932,220.92
3/15/21	1.743	1.759	1.606	1.639	59,876,538.77	83,117,361.17
3/14/21	1.585	1.843	1.568	1.746	86,305,902.26	92,351,426.86
3/13/21	1.441	1.675	1.409	1.579	56,532,729.92	70,148,090.91
3/12/21	1.369	1.459	1.367	1.44	41,038,093.4	60,299,857.13
3/11/21	1.414	1.429	1.352	1.368	34,464,832.79	56,230,609.18
3/10/21	1.487	1.491	1.413	1.413	39,642,319.56	59,733,330.08
3/9/21	1.437	1.524	1.431	1.488	41,312,435.52	64,262,843.58
3/8/21	1.431	1.477	1.406	1.437	35,904,008.99	60,856,162.37
3/7/21	1.459	1.468	1.405	1.434	32,159,778.21	61,051,909.8
3/6/21	1.567	1.567	1.452	1.46	34,870,473.31	64,177,723.6
3/5/21	1.642	1.642	1.558	1.566	42,653,109.17	71,400,918.31
3/4/21	1.618	1.708	1.558	1.641	55,153,642.84	76,742,178.72
3/3/21	1.634	1.68	1.555	1.62	56,483,882.48	74,303,493.96
3/2/21	1.594	1.772	1.587	1.632	79,798,203.74	77,130,775.38
3/1/21	1.425	1.68	1.419	1.593	56,798,741.98	70,594,736.48
2/28/21	1.431	1.456	1.361	1.426	42,760,131.06	59,633,892.14
2/27/21	1.439	1.455	1.397	1.432	41,963,219.4	60,833,655.37
2/26/21	1.392	1.538	1.342	1.436	54,117,611.85	61,328,848.85
2/25/21	1.371	1.478	1.354	1.393	53,155,114.86	59,117,563.78
2/24/21	1.196	1.433	1.183	1.368	61,219,502.36	55,388,212.38
2/23/21	1.251	1.286	1.011	1.196	72,285,034.49	43,928,405.76
2/22/21	1.305	1.355	1.086	1.252	60,116,067.61	47,092,561.67
2/21/21	1.277	1.359	1.275	1.305	41,041,254.75	51,473,205.24
2/20/21	1.211	1.533	1.208	1.277	73,323,509.97	49,968,765.7
2/19/21	1.258	1.27	1.178	1.212	40,424,928.14	44,732,886.49
2/18/21	1.185	1.27	1.17	1.264	44,779,132.99	46,648,757.15
2/17/21	1.184	1.244	1.148	1.184	48,650,562.23	43,714,407.18
2/16/21	1.153	1.24	1.128	1.184	52,344,908.03	43,685,130.8
2/15/21	1.245	1.26	1.08	1.153	61,451,235.34	42,549,843.57
2/14/21	1.073	1.503	1.067	1.246	128,483,717.12	45,970,650.87
2/13/21	0.966	1.114	0.934	1.07	69,003,547.06	34,779,175.12
2/12/21	0.892	0.966	0.874	0.966	40,897,475.88	27,529,460.15
2/11/21	0.839	0.94	0.817	0.89	37,145,918.2	24,398,662.16
2/10/21	0.813	0.851	0.788	0.84	33,978,864.07	21,992,051.97
2/9/21	0.816	0.827	0.789	0.814	28,486,154.17	20,928,377.81
2/8/21	0.818	0.842	0.791	0.815	29,985,721.43	21,114,607.67
2/7/21	0.749	0.897	0.723	0.816	48,192,808.27	20,462,919.69
2/6/21	0.739	0.779	0.697	0.75	32,861,864.36	17,748,429.48
2/5/21	0.694	0.784	0.694	0.738	37,764,991.9	17,301,314.57
2/4/21	0.675	0.732	0.667	0.695	30,275,116	15,145,162.41
2/3/21	0.667	0.7	0.662	0.674	22,563,506.22	14,331,574.48
2/2/21	0.661	0.686	0.657	0.667	25,459,159.04	14,135,961.44
2/1/21	0.652	0.676	0.632	0.662	25,569,044.38	13,835,307.82
1/31/21	0.672	0.69	0.644	0.65	23,164,074.24	13,650,639.78
1/30/21	0.689	0.689	0.645	0.672	24,394,679.85	14,228,856.05
1/29/21	0.713	0.725	0.67	0.671	32,369,236.26	14,730,825.63
1/28/21	0.625	0.749	0.623	0.714	32,016,923.062	14,947,555.916
1/27/21	0.614	0.639	0.605	0.624	27,273,310.437	12,567,556.939

Similar Coins