Aavegotchi (GHST) historical data and Live price

Aavegotchi

GHST

$ 2.01 -3.305 %

0.0000316 BTC

MARKET CAP
105.802 M

24H VOLUME
31.744 M

CIRC.SUPPLY
52.748 M

MAX SUPPLY

GHST

USD

Rank414

1H 0.52 %

24H -3.31 %

7D -16.96 %

EXPLORER 1
2
3

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/17/24	1.723	2.391	1.682	1.975	56,746,063.76	104,170,442.25
4/16/24	1.73	1.753	1.61	1.723	5,871,345.57	90,865,243.58
4/15/24	1.875	1.973	1.711	1.73	8,003,707.53	91,236,155.29
4/14/24	1.72	1.886	1.641	1.875	8,500,380.34	98,914,197.61
4/13/24	2.076	2.288	1.693	1.72	14,988,593.09	90,701,262.24
4/12/24	2.437	2.46	2.023	2.076	10,448,463.27	109,530,054.45
4/11/24	2.52	2.741	2.403	2.437	11,889,054.92	128,523,346.15
4/10/24	2.547	2.617	2.427	2.52	13,191,510.22	132,899,149.54
4/9/24	2.948	2.958	2.541	2.547	16,168,007.42	134,337,254.16
4/8/24	2.987	3.045	2.915	2.949	11,397,054.91	155,517,509.37
4/7/24	2.983	3.147	2.904	2.987	18,754,389.38	157,573,687.54
4/6/24	3.121	3.14	2.97	2.983	10,463,652.16	157,329,735.21
4/5/24	3.171	3.325	2.892	3.121	29,112,139.69	164,600,444.1
4/4/24	3.3	3.418	2.982	3.171	56,169,608.88	167,282,902.68
4/3/24	2.805	3.676	2.511	3.3	85,400,882.89	174,069,384.04
4/2/24	3.22	3.581	2.729	2.805	133,117,076.65	147,933,612.21
4/1/24	1.946	3.775	1.923	3.22	212,151,904.62	169,835,377.53
3/31/24	2.144	2.144	1.929	1.946	11,864,968.5	102,630,946.87
3/30/24	1.78	2.339	1.719	2.144	81,660,077.86	113,110,786.48
3/29/24	1.547	1.939	1.485	1.778	17,039,118.03	93,806,988.74
3/28/24	1.591	1.79	1.546	1.547	24,716,735.37	81,574,915.38
3/27/24	1.36	1.732	1.36	1.591	34,451,782.99	83,937,584.35
3/26/24	1.412	1.541	1.282	1.359	35,078,445.59	71,737,750.74
3/25/24	1.133	1.629	1.133	1.411	48,288,354.84	74,425,700.31
3/24/24	1.113	1.139	1.088	1.133	3,297,780.83	59,778,822.92
3/23/24	1.083	1.13	1.083	1.113	3,136,138.41	58,696,535.82
3/22/24	1.098	1.104	1.056	1.082	2,747,638.07	57,090,329.55
3/21/24	1.116	1.163	1.091	1.098	4,422,600.36	57,935,649.22
3/20/24	1.014	1.118	0.992	1.116	4,672,510.98	58,842,719.93
3/19/24	1.088	1.093	1.008	1.014	6,032,853.77	53,461,785.78
3/18/24	1.137	1.139	1.066	1.088	3,388,010.74	57,410,550.45
3/17/24	1.103	1.145	1.073	1.14	3,413,214.75	60,118,075.69
3/16/24	1.18	1.217	1.09	1.103	4,279,441.44	58,167,552.04
3/15/24	1.198	1.258	1.148	1.181	6,381,233.52	62,271,649.15
3/14/24	1.251	1.256	1.157	1.198	4,977,658.52	63,191,700.38
3/13/24	1.205	1.253	1.191	1.251	5,478,165.8	66,010,236.29
3/12/24	1.196	1.216	1.144	1.205	5,719,379.24	63,541,375.11
3/11/24	1.238	1.24	1.187	1.196	4,545,034.88	63,107,750.56
3/10/24	1.198	1.277	1.182	1.237	8,502,349.89	65,254,196.21
3/9/24	1.152	1.233	1.141	1.197	8,360,235.67	63,169,884.72
3/8/24	1.078	1.162	1.068	1.152	5,559,546.27	60,790,211.73
3/7/24	1.06	1.078	1.04	1.078	3,659,598.68	56,862,297.52
3/6/24	1.018	1.061	0.992	1.06	3,514,831.02	55,927,593.75
3/5/24	1.086	1.101	0.985	1.018	5,481,739.39	53,712,051.84
3/4/24	1.118	1.125	1.065	1.086	3,234,627.19	57,291,261.18
3/3/24	1.106	1.176	1.093	1.118	5,828,773.36	58,956,687.02
3/2/24	1.058	1.106	1.048	1.106	4,647,291.48	58,344,283.03
3/1/24	1.029	1.061	1.028	1.058	2,687,455.91	55,821,824.46
2/29/24	1.063	1.071	1.021	1.029	4,026,504.05	54,288,594.57
2/28/24	1.04	1.102	1.036	1.063	6,519,462.16	56,094,737.48
2/27/24	1.048	1.06	1.027	1.04	3,200,748.65	54,837,895.15
2/26/24	1.031	1.067	1.02	1.048	4,181,009.16	55,255,660.6
2/25/24	1.039	1.048	1.024	1.031	1,495,201.3	54,369,919.42
2/24/24	1.048	1.055	1.034	1.039	1,765,393.8	54,824,754.07
2/23/24	1.042	1.059	1.032	1.048	1,734,484.49	55,284,073.87
2/22/24	1.016	1.05	1.002	1.042	2,248,170.92	54,951,743.45
2/21/24	1.042	1.044	0.999	1.016	1,949,401.18	53,594,276.45
2/20/24	1.024	1.043	0.992	1.042	3,093,478.39	54,953,336.44
2/19/24	1.025	1.044	1.021	1.023	2,052,007.25	53,976,289.68
2/18/24	1.018	1.042	1.013	1.026	1,705,790.29	54,100,285.03
2/17/24	1.01	1.018	0.993	1.018	1,859,780.33	53,690,366.95
2/16/24	1.038	1.046	1	1.01	2,091,513.44	53,273,995.55
2/15/24	0.995	1.062	0.994	1.038	3,285,119.45	54,761,250.83
2/14/24	0.98	1.012	0.975	0.995	2,499,912.3	52,458,836.62
2/13/24	1.007	1.011	0.963	0.98	3,070,215.66	51,712,569.71
2/12/24	0.965	1.038	0.959	1.007	8,936,672.73	53,136,720.06
2/11/24	0.967	0.975	0.964	0.965	1,229,808.47	50,904,803.35
2/10/24	0.976	0.977	0.951	0.967	1,714,254.24	50,986,661.92
2/9/24	0.949	0.992	0.949	0.976	3,704,959.51	51,489,039.88
2/8/24	0.922	0.948	0.922	0.948	1,630,977.79	50,021,749.06
2/7/24	0.907	0.923	0.902	0.922	1,398,533.98	48,617,889.3
2/6/24	0.905	0.909	0.883	0.907	1,518,589.83	47,832,212.56
2/5/24	0.891	0.905	0.882	0.905	1,687,484.69	47,752,086.91
2/4/24	0.888	0.905	0.886	0.89	1,462,625.69	46,971,198.08
2/3/24	0.905	0.912	0.888	0.888	1,412,812.8	46,856,327.48
2/2/24	0.922	0.923	0.898	0.905	1,600,565.1	47,745,809.77
2/1/24	0.934	0.935	0.912	0.922	2,144,331.61	48,640,818.82
1/31/24	0.973	1.016	0.931	0.934	4,176,395.19	49,283,719.78
1/30/24	0.932	1.053	0.927	0.973	9,917,997.05	51,310,339.38
1/29/24	0.92	0.933	0.914	0.932	1,482,679.31	49,174,997.04
1/28/24	0.944	0.947	0.918	0.92	1,434,999.07	48,538,039.51
1/27/24	0.92	0.945	0.917	0.943	1,467,364.77	49,766,687.52
1/26/24	0.902	0.922	0.896	0.92	1,445,122.1	48,546,705.61
1/25/24	0.909	0.911	0.887	0.902	1,656,596.01	47,553,387.52
1/24/24	0.929	0.933	0.884	0.909	3,163,685.02	47,929,618.31
1/23/24	0.929	1.012	0.921	0.929	8,607,324.98	48,978,548.06
1/22/24	0.966	0.966	0.924	0.929	2,197,253.22	49,006,537.23
1/21/24	0.958	0.978	0.954	0.966	1,933,661.79	50,947,268.74
1/20/24	0.956	0.958	0.948	0.958	1,909,600.57	50,522,679.96
1/19/24	0.999	1.002	0.94	0.956	2,423,441.85	50,401,398.58

Similar Coins