Market Cap $3.25T
-3.59%
Volume 24h $271.82B
-2.6%
BTC % 54.66%
0.31%
ETH % 11.2%
-0.71%
Coins
33.766
+7
Exchanges
885
Last update
28 Seconds ago
Aavegotchi GHST Token (GHST) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.199754 | $0.198967 | $0.211561 | $0.210644 | $3,128,554 | $10,536,630 |
| Dec-03 2025 | $0.212909 | $0.210416 | $0.217646 | $0.212419 | $4,355,110 | $11,230,507 |
| Dec-02 2025 | $0.21317 | $0.206056 | $0.215538 | $0.20687 | $3,440,857 | $11,244,250 |
| Dec-01 2025 | $0.205925 | $0.204213 | $0.258557 | $0.258557 | $12,988,232 | $10,862,137 |
| Nov-30 2025 | $0.264793 | $0.264666 | $0.273222 | $0.272592 | $2,584,983 | $13,967,295 |
| Nov-29 2025 | $0.272298 | $0.272298 | $0.279033 | $0.275767 | $1,508,686 | $14,363,124 |
| Nov-28 2025 | $0.276265 | $0.274366 | $0.28168 | $0.277714 | $2,470,035 | $14,572,373 |
| Nov-27 2025 | $0.27681 | $0.270457 | $0.278753 | $0.272715 | $2,372,567 | $14,601,134 |
| Nov-26 2025 | $0.275561 | $0.26549 | $0.275561 | $0.269929 | $4,865,537 | $14,535,281 |
| Nov-25 2025 | $0.269632 | $0.264396 | $0.269685 | $0.266723 | $2,342,604 | $14,222,497 |
| Nov-24 2025 | $0.266872 | $0.255117 | $0.269627 | $0.256334 | $2,849,520 | $14,076,959 |
| Nov-23 2025 | $0.257192 | $0.253452 | $0.264629 | $0.253452 | $2,545,860 | $13,566,318 |
| Nov-22 2025 | $0.254266 | $0.248011 | $0.257672 | $0.251743 | $2,242,612 | $13,411,987 |
| Nov-21 2025 | $0.245122 | $0.245022 | $0.268637 | $0.264868 | $4,295,922 | $12,929,699 |
| Nov-20 2025 | $0.268165 | $0.261058 | $0.277282 | $0.26512 | $3,188,181 | $14,145,145 |