Cap Mercado $2.13T
-3.43%
Volumen 24h $168.32B
12.39%
BTC % 58.3555%
0.72%
ETH % 9.09014%
-6.37%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Aavegotchi GHST Token (GHST), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Aavegotchi GHST Token (GHST) en Dólar USD. Esta tabla muestra 2,081 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.05983 | $0.05979 | $0.063049 | $0.063049 | $37,211 | $3,155,901 |
| Jun-03 2026 | $0.06327 | $0.06181 | $0.06626 | $0.06314 | $70,507 | $3,337,353 |
| Jun-02 2026 | $0.06274 | $0.06245 | $0.07087 | $0.06765 | $70,129 | $3,309,397 |
| Jun-01 2026 | $0.06658 | $0.06631 | $0.08282 | $0.08168 | $332,809 | $3,511,949 |
| May-31 2026 | $0.0837 | $0.07841 | $0.10995 | $0.08255 | $670,446 | $4,414,991 |
| May-23 2026 | $0.064858 | $0.064858 | $0.065871 | $0.065871 | $159,979 | $3,421,150 |
| May-22 2026 | $0.065739 | $0.065739 | $0.066214 | $0.065964 | $153,627 | $3,467,611 |
| May-21 2026 | $0.066015 | $0.066015 | $0.066953 | $0.066953 | $149,125 | $3,482,165 |
| May-20 2026 | $0.067432 | $0.065238 | $0.067992 | $0.065238 | $179,307 | $3,556,932 |
| May-19 2026 | $0.065255 | $0.064696 | $0.066599 | $0.066599 | $160,972 | $3,442,091 |
| May-18 2026 | $0.066586 | $0.066586 | $0.06778 | $0.06778 | $166,629 | $3,512,288 |
| May-17 2026 | $0.068027 | $0.067965 | $0.068329 | $0.068111 | $169,667 | $3,588,309 |
| May-16 2026 | $0.06808 | $0.068072 | $0.069628 | $0.069467 | $185,750 | $3,591,122 |
| May-15 2026 | $0.069695 | $0.069221 | $0.071418 | $0.071372 | $197,530 | $3,676,294 |
| May-14 2026 | $0.071451 | $0.071102 | $0.072109 | $0.071621 | $181,824 | $3,768,908 |