時価総額 $2.26T
2.53%
ボリューム24h $69.82B
30.38%
BTC % 58.8175%
0.37%
ETH % 10.3474%
1.15%
硬貨
34.665
取引所
204
ライブ
Aavegotchi GHST Token (GHST) 履歴価格、日付別ボリュームデータ 米ドル - USD
Aavegotchi GHST Token (GHST) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,094 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.04836 | $0.04836 | $0.06228 | $0.0568 | $65,758 | $2,550,884 |
| Jul-19 2026 | $0.05836 | $0.05836 | $0.05836 | $0.05836 | $18,730 | - |
| Jun-21 2026 | $0.05909 | $0.05881 | $0.06057 | $0.06057 | $13,538 | $3,116,868 |
| Jun-20 2026 | $0.06057 | $0.06005 | $0.063619 | $0.063619 | $17,214 | $3,194,934 |
| Jun-13 2026 | $0.05935 | $0.05901 | $0.05955 | $0.05929 | $10,022 | $3,130,582 |
| Jun-12 2026 | $0.06013 | $0.05849 | $0.06033 | $0.05892 | $10,476 | $3,171,725 |
| Jun-11 2026 | $0.05909 | $0.05855 | $0.05973 | $0.05973 | $10,006 | $3,116,868 |
| Jun-10 2026 | $0.05958 | $0.05898 | $0.05999 | $0.05999 | $10,026 | $3,142,714 |
| Jun-09 2026 | $0.0598 | $0.05924 | $0.06152 | $0.06134 | $16,336 | $3,154,319 |
| Jun-08 2026 | $0.06134 | $0.06099 | $0.06275 | $0.06275 | $25,150 | $3,235,550 |
| Jun-07 2026 | $0.06267 | $0.05941 | $0.06873 | $0.06077 | $79,852 | $3,305,705 |
| Jun-06 2026 | $0.06075 | $0.05768 | $0.08176 | $0.05802 | $271,581 | $3,204,429 |
| Jun-05 2026 | $0.05802 | $0.0567 | $0.06031 | $0.05983 | $19,974 | $3,060,427 |
| 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 |