Aavegotchi (GHST) historical data and Live price

Aavegotchi

GHST

$ 1.30 -0.184 %

0.00006823 BTC

MARKET CAP
61.406 M

24H VOLUME
7.704 M

CIRC.SUPPLY
47.065 M

MAX SUPPLY

GHST

USD

Rank312

1H 0.17 %

24H -0.18 %

7D -0.69 %

EXPLORER 1
2
3

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/3/22	1.304	1.311	1.299	1.305	13,693,554.29	61,403,337.69
7/2/22	1.297	1.31	1.297	1.304	6,185,912.26	61,362,151.72
7/1/22	1.323	1.334	1.297	1.298	9,014,328.1	61,067,255.04
6/30/22	1.304	1.335	1.298	1.323	11,161,774.23	62,250,151.94
6/29/22	1.308	1.313	1.302	1.304	8,927,686.57	61,527,583.84
6/28/22	1.307	1.322	1.303	1.307	8,924,110.24	61,774,243.23
6/27/22	1.308	1.331	1.305	1.307	6,586,918.24	61,830,086.84
6/26/22	1.328	1.329	1.308	1.308	6,006,574.12	61,858,949.81
6/25/22	1.329	1.339	1.315	1.329	6,521,809.3	62,897,193.54
6/24/22	1.333	1.335	1.314	1.329	7,295,740.98	62,853,759.9
6/23/22	1.307	1.338	1.306	1.333	6,688,193.05	63,006,552.09
6/22/22	1.31	1.33	1.303	1.307	7,642,085.82	61,756,529.52
6/21/22	1.319	1.334	1.306	1.309	8,139,893.88	62,044,773.97
6/20/22	1.327	1.342	1.305	1.319	9,990,965.06	62,545,594.03
6/19/22	1.328	1.352	1.309	1.327	9,599,538.9	62,985,640.72
6/18/22	1.334	1.344	1.314	1.329	10,519,696.2	63,050,248.85
6/17/22	1.337	1.355	1.328	1.335	9,055,725.32	63,953,356.19
6/16/22	1.369	1.372	1.333	1.337	10,762,868.28	64,305,393.28
6/15/22	1.37	1.377	1.338	1.366	13,114,956.46	65,949,433.46
6/14/22	1.373	1.389	1.346	1.37	15,158,362.69	66,537,114.38
6/13/22	1.412	1.416	1.366	1.373	24,159,291.94	67,066,673.14
6/12/22	1.434	1.436	1.405	1.412	19,811,807.98	70,508,335.06
6/11/22	1.457	1.465	1.433	1.434	22,535,418.43	71,983,068.82
6/10/22	1.465	1.474	1.453	1.457	34,699,123.08	74,243,254.14
6/9/22	1.473	1.487	1.463	1.465	41,697,180.1	74,906,751.42
6/8/22	1.492	1.502	1.473	1.473	29,887,519.77	75,731,530.61
6/7/22	1.489	1.509	1.473	1.492	31,946,840.33	76,682,039.19
6/6/22	1.484	1.513	1.484	1.489	23,484,775.49	76,666,237.89
6/5/22	1.488	1.503	1.477	1.483	13,939,781.57	76,405,701.44
6/4/22	1.487	1.499	1.479	1.488	15,437,143.17	76,774,984.25
6/3/22	1.505	1.508	1.485	1.487	25,563,218.52	76,726,590.96
6/2/22	1.494	1.543	1.489	1.505	30,920,809.01	77,795,825.53
6/1/22	1.509	1.524	1.486	1.494	28,111,309.11	77,253,850.21
5/31/22	1.523	1.53	1.501	1.509	23,536,545.07	78,336,057.78
5/30/22	1.497	1.529	1.492	1.523	23,168,430.92	79,105,055.7
5/29/22	1.486	1.5	1.479	1.497	16,659,964.6	76,837,068.43
5/28/22	1.491	1.502	1.486	1.491	30,939,604.25	76,692,852.32
5/27/22	1.526	1.534	1.487	1.491	28,704,886.88	77,137,872.6
5/26/22	1.543	1.554	1.524	1.526	28,332,924.44	79,980,989.06
5/25/22	1.553	1.556	1.535	1.543	25,358,463.46	81,271,811.98
5/24/22	1.541	1.556	1.535	1.553	10,019,397.23	81,882,930.04
5/23/22	1.559	1.564	1.53	1.541	8,772,055.6	81,506,945.19
5/22/22	1.549	1.568	1.548	1.559	10,178,541.25	82,537,578
5/21/22	1.556	1.573	1.549	1.549	7,652,223.67	82,165,583.91
5/20/22	1.604	1.614	1.556	1.556	8,058,678.73	82,950,236.27
5/19/22	1.553	1.61	1.553	1.603	11,429,251.29	85,314,378.87
5/18/22	1.586	1.591	1.55	1.553	20,208,083.08	82,573,863.8
5/17/22	1.576	1.599	1.556	1.586	19,003,878.28	84,452,968.33
5/16/22	1.593	1.593	1.553	1.578	20,478,808.98	83,968,454.83
5/15/22	1.612	1.612	1.567	1.593	26,709,309.08	85,095,069.1
5/14/22	1.579	1.62	1.579	1.612	21,259,612.44	86,504,490.78
5/13/22	1.6	1.643	1.577	1.579	31,082,918.14	85,394,239.82
5/12/22	1.686	1.705	1.58	1.601	45,398,135.8	86,660,126
5/11/22	1.743	1.769	1.671	1.685	34,472,277.71	94,704,186.04
5/10/22	1.736	1.8	1.72	1.743	31,584,681.4	100,047,175.87
5/9/22	1.805	1.814	1.735	1.736	27,061,258.36	99,973,696.08
5/8/22	1.821	1.823	1.797	1.805	19,099,358.71	105,871,967.68
5/7/22	1.824	1.828	1.808	1.824	14,745,921.1	107,437,796.29
5/6/22	1.831	1.839	1.815	1.824	17,946,586.33	107,535,173.09
5/5/22	1.873	1.877	1.819	1.831	17,255,717.99	108,320,600.53
5/4/22	1.833	1.885	1.832	1.873	16,920,427.24	110,973,832.51
5/3/22	1.848	1.859	1.83	1.833	14,364,712.82	108,617,681.73
5/2/22	1.847	1.878	1.836	1.848	18,399,465.42	109,702,050.87
5/1/22	1.837	1.865	1.835	1.847	19,246,216.54	109,626,964.5
4/30/22	1.871	1.889	1.837	1.839	19,212,869.58	109,576,557.72
4/29/22	1.864	1.878	1.848	1.871	24,547,460.2	111,665,557.16
4/28/22	1.873	1.911	1.859	1.864	22,864,603.53	111,599,046.51
4/27/22	1.854	1.878	1.853	1.873	16,820,501.06	111,992,213.12
4/26/22	1.892	1.897	1.851	1.854	19,171,223.47	111,031,737.27
4/25/22	1.874	1.906	1.865	1.892	18,821,122.03	113,396,392.55
4/24/22	1.883	1.899	1.873	1.874	13,375,644.34	112,668,540.24
4/23/22	1.891	1.899	1.878	1.883	12,367,723.23	113,509,005.45
4/22/22	1.903	1.911	1.89	1.892	14,422,872.15	114,073,429.93
4/21/22	1.911	1.932	1.896	1.903	15,556,966.2	115,514,795.37
4/20/22	1.929	1.929	1.9	1.911	14,961,456.91	116,008,854.1
4/19/22	1.93	1.937	1.904	1.928	14,123,922.49	117,190,753.18
4/18/22	1.916	1.941	1.905	1.93	15,724,899.08	117,326,010.29
4/17/22	1.929	1.931	1.912	1.915	11,401,650.19	116,651,635.44
4/16/22	1.937	1.942	1.92	1.929	11,437,305.61	117,520,100.41
4/15/22	1.923	1.939	1.916	1.937	12,587,534.6	118,079,435.51
4/14/22	1.949	1.961	1.916	1.923	14,405,340.29	117,376,274.6
4/13/22	1.94	1.965	1.931	1.949	18,777,215.59	118,953,555.59
4/12/22	1.947	1.963	1.923	1.94	21,532,032.9	118,418,696.38
4/11/22	1.977	1.98	1.942	1.947	17,180,114.74	119,795,315.25
4/10/22	2.008	2.01	1.974	1.978	12,697,992.76	122,923,535.21
4/9/22	2.007	2.016	1.998	2.008	12,550,001.65	125,336,478.05
4/8/22	2.016	2.028	2.006	2.007	17,209,921.69	125,522,928.69
4/7/22	2.019	2.036	2.01	2.016	18,912,006.49	126,520,504.48
4/6/22	2.064	2.065	2.018	2.019	23,489,218.84	127,164,044.16
4/5/22	2.107	2.122	2.062	2.063	19,859,520.7	131,415,743.81

Similar Coins