GHST Coin Values GHST
Market Cap:
24h Vol:
Cryptocurrencies: 17511
Markets: 63300
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
EUR
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Market Cap
24h Vol
17511
Cryptocurrencies48.62%
Bitcoin ShareAavegotchi Crypto Coin Rank 365
Website
52,747,801 GHST
Get Wallet
Bitpanda
Store, buy, sell and manage digital currencies with ease
Wirex Card
Be your own bank - safest and most popular Crypto Card
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
NURI
The crypto storage with a bank account. Most safe and trustable
Aavegotchi
Aavegotchi valuesUSD Price
$0.92541602
$0.92541602
Aavegotchi BTC Price 0.00003167
0.00003167
Aavegotchi 24h Vol $ 939,042
$ 939,042
Aavegotchi Market Cap $ 48,813,660
$ 48,813,660
24h Vol
32 BTC 1 H
0 %
24 H
-0.25 %
7 d
-5.57 %
Today Aavegotchi price in US dollars is currently
$0.92541602
USD, and if converted to Bitcoin is
$0.00003167
BTC. A total of 52,747,801 GHST are currently circulating in the Market. Aavegotchi price is currently experiencing a change of -0.25 %, and check here all cryptocurrency. Over the past 24 hours 0.009 M US dollars Aavegotchi have been traded on Crypto Exchanges. Get Aavegotchi's progress by adding it to your favourites and creating a free portfolio.
Full Name
Aavegotchi
Symbol
GHST
Algorithm
ETH Token
BTC Price
0.00003167 BTC
BTC Market
1,671 BTC
BTC 24h Vol
32 BTC
Total Coins Mined
52,747,801 GHST
1h
0 %
24h
-0.25 %
7d
-5.57 %
Twitter
Website
Share Aavegotchi Price
GHST Charts
Aavegotchi Price Charts
GHST High/Low Price Chart
Aavegotchi Price High/Low Price Chart
Historical Data
Aavegotchi Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2021-06-05 | $1.06 | $1.04 | $1.07 | $0.98930000 |
| 2021-06-06 | $1.04 | $1.04 | $1.08 | $1.04 |
| 2021-06-07 | $1.04 | $1.03 | $1.04 | $0.96200000 |
| 2021-06-08 | $1.03 | $1.03 | $1.10 | $0.98140000 |
| 2021-06-09 | $1.03 | $1.04 | $1.11 | $1.02 |
| 2021-06-10 | $1.04 | $1.03 | $1.06 | $0.98020000 |
| 2021-06-11 | $1.03 | $1.07 | $1.10 | $0.97270000 |
| 2021-06-12 | $1.07 | $1.05 | $1.12 | $1.02 |
| 2021-06-13 | $1.05 | $1.05 | $1.13 | $1.03 |
| 2021-06-14 | $1.05 | $1.06 | $1.13 | $1.05 |
| 2021-06-15 | $1.06 | $1.06 | $1.07 | $1.02 |
| 2021-06-16 | $1.06 | $1.05 | $1.05 | $0.97790000 |
| 2021-06-17 | $1.05 | $1.05 | $1.07 | $1.01 |
| 2021-06-18 | $1.05 | $1.03 | $1.07 | $0.98520000 |
| 2021-06-19 | $1.03 | $1.03 | $1.03 | $0.98390000 |
| 2021-06-20 | $1.03 | $1.03 | $1.16 | $1.02 |
| 2021-06-21 | $1.03 | $0.95240000 | $1.00 | $0.86300000 |
| 2021-06-22 | $0.95240000 | $0.94490000 | $1.04 | $0.89920000 |
| 2021-06-23 | $0.94490000 | $0.98330000 | $1.00 | $0.91770000 |
| 2021-06-24 | $0.98330000 | $0.96860000 | $1.02 | $0.95870000 |
| 2021-06-25 | $0.96860000 | $0.95560000 | $0.96650000 | $0.87260000 |
| 2021-06-26 | $0.95560000 | $0.96800000 | $1.01 | $0.93890000 |
| 2021-06-27 | $0.96800000 | $0.95900000 | $1.05 | $0.95900000 |
| 2021-06-28 | $0.95990000 | $0.95270000 | $1.02 | $0.93400000 |
| 2021-06-29 | $0.95270000 | $0.95720000 | $0.99360000 | $0.93530000 |
| 2021-06-30 | $0.95720000 | $0.96740000 | $1.04 | $0.96550000 |
| 2021-07-01 | $0.96740000 | $0.97240000 | $0.98690000 | $0.89640000 |
| 2021-07-02 | $0.97240000 | $0.97340000 | $0.97640000 | $0.97110000 |
| 2021-07-03 | $0.98710000 | $0.96660000 | $1.03 | $0.96660000 |
| 2021-07-04 | $0.96660000 | $0.97830000 | $1.04 | $0.96440000 |
| 2021-07-05 | $0.97830000 | $0.96660000 | $0.98630000 | $0.92090000 |
| 2021-07-06 | $0.96660000 | $0.99870000 | $1.05 | $0.98010000 |
| 2021-07-07 | $0.99870000 | $1.04 | $1.05 | $0.97780000 |
| 2021-07-08 | $1.04 | $1.00 | $1.02 | $0.94310000 |
| 2021-07-09 | $1.00 | $1.02 | $1.04 | $0.99800000 |
| 2021-07-10 | $1.02 | $1.03 | $1.05 | $0.97480000 |
| 2021-07-11 | $1.03 | $1.03 | $1.07 | $1.01 |
| 2021-07-12 | $1.03 | $1.01 | $1.02 | $0.97400000 |
| 2021-07-13 | $1.01 | $1.04 | $1.05 | $0.95670000 |
| 2021-07-14 | $1.04 | $1.04 | $1.12 | $1.00 |
| 2021-07-15 | $1.04 | $1.16 | $1.23 | $0.99960000 |
| 2021-07-16 | $1.16 | $1.12 | $1.17 | $1.07 |
| 2021-07-17 | $1.12 | $1.11 | $1.16 | $1.09 |
| 2021-07-18 | $1.11 | $1.12 | $1.14 | $1.06 |
| 2021-07-19 | $1.12 | $1.10 | $1.11 | $1.06 |
| 2021-07-20 | $1.10 | $1.07 | $1.11 | $1.06 |
| 2021-07-21 | $1.07 | $1.09 | $1.20 | $1.09 |
| 2021-07-22 | $1.09 | $1.11 | $1.14 | $1.09 |
| 2021-07-23 | $1.11 | $1.13 | $1.18 | $1.12 |
| 2021-07-24 | $1.13 | $1.18 | $1.21 | $1.14 |
| 2021-07-25 | $1.18 | $1.37 | $1.40 | $1.16 |
| 2021-07-26 | $1.37 | $1.46 | $1.47 | $1.30 |
| 2021-07-27 | $1.46 | $1.77 | $1.97 | $1.47 |
| 2021-07-28 | $1.77 | $1.82 | $2.01 | $1.72 |
| 2021-07-29 | $1.82 | $1.65 | $1.89 | $1.63 |
| 2021-07-30 | $1.65 | $1.59 | $1.72 | $1.56 |
| 2021-07-31 | $1.59 | $1.60 | $1.70 | $1.59 |
| 2021-08-01 | $1.60 | $1.73 | $1.75 | $1.58 |
| 2021-08-02 | $1.73 | $1.93 | $2.08 | $1.73 |
| 2021-08-03 | $1.93 | $1.90 | $1.99 | $1.85 |
| 2021-08-04 | $1.90 | $1.96 | $2.07 | $1.93 |
| 2021-08-05 | $1.96 | $1.90 | $2.15 | $1.90 |
| 2021-08-06 | $1.90 | $1.86 | $2.01 | $1.84 |
| 2021-08-07 | $1.86 | $1.82 | $2.21 | $1.81 |
| 2021-08-08 | $1.82 | $1.75 | $1.80 | $1.71 |
| 2021-08-09 | $1.75 | $1.79 | $1.91 | $1.76 |
| 2021-08-10 | $1.79 | $1.83 | $1.89 | $1.75 |
| 2021-08-11 | $1.83 | $1.82 | $1.88 | $1.77 |
| 2021-08-12 | $1.87 | $1.90 | $1.98 | $1.79 |
| 2021-08-13 | $1.90 | $2.18 | $2.85 | $1.97 |
| 2021-08-14 | $2.18 | $2.20 | $2.41 | $2.10 |
| 2021-08-15 | $2.20 | $2.15 | $2.44 | $2.14 |
| 2021-08-16 | $2.15 | $2.10 | $2.12 | $2.03 |
| 2021-08-17 | $2.10 | $2.07 | $2.08 | $1.95 |
| 2021-08-18 | $2.07 | $1.99 | $2.11 | $1.93 |
| 2021-08-19 | $1.99 | $2.27 | $3.26 | $2.07 |
| 2021-08-20 | $2.27 | $2.16 | $2.39 | $2.14 |
| 2021-08-21 | $2.16 | $2.10 | $2.16 | $2.08 |
| 2021-08-22 | $2.10 | $2.09 | $2.18 | $2.06 |
| 2021-08-23 | $2.09 | $2.09 | $2.14 | $2.06 |
| 2021-08-24 | $2.09 | $2.01 | $2.05 | $1.94 |
| 2021-08-25 | $2.01 | $2.00 | $2.10 | $1.98 |
| 2021-08-26 | $2.00 | $2.09 | $2.29 | $1.91 |
| 2021-08-27 | $2.09 | $2.06 | $2.23 | $2.04 |
| 2021-08-28 | $2.06 | $1.99 | $2.06 | $1.99 |
| 2021-08-29 | $1.99 | $1.98 | $2.06 | $1.97 |
| 2021-08-30 | $1.98 | $1.96 | $2.06 | $1.92 |
| 2021-08-31 | $1.96 | $1.91 | $2.11 | $1.90 |
| 2021-09-01 | $1.91 | $1.90 | $2.16 | $1.88 |
| 2021-09-02 | $1.90 | $1.86 | $1.95 | $1.84 |
| 2021-09-03 | $1.86 | $1.84 | $1.99 | $1.81 |
| 2021-09-04 | $1.84 | $1.89 | $1.94 | $1.80 |
| 2021-09-05 | $1.89 | $1.85 | $1.96 | $1.84 |
| 2021-09-06 | $1.85 | $1.87 | $1.89 | $1.83 |
| 2021-09-07 | $1.87 | $1.77 | $2.00 | $1.61 |
| 2021-09-08 | $1.77 | $1.73 | $1.91 | $1.72 |
| 2021-09-09 | $1.73 | $1.74 | $1.77 | $1.68 |
| 2021-09-10 | $1.74 | $1.72 | $1.77 | $1.62 |
| 2021-09-11 | $1.72 | $1.71 | $1.79 | $1.68 |
| 2021-09-12 | $1.71 | $1.74 | $1.81 | $1.70 |
| 2021-09-13 | $1.74 | $1.70 | $1.80 | $1.65 |
| 2021-09-14 | $1.70 | $1.71 | $1.82 | $1.70 |
| 2021-09-15 | $1.71 | $1.74 | $1.83 | $1.74 |
| 2021-09-16 | $1.74 | $1.74 | $1.78 | $1.68 |
| 2021-09-17 | $1.74 | $1.74 | $1.76 | $1.64 |
| 2021-09-18 | $1.74 | $1.72 | $1.80 | $1.67 |
| 2021-09-19 | $1.72 | $1.68 | $1.70 | $1.65 |
| 2021-09-20 | $1.68 | $1.62 | $1.93 | $1.49 |
| 2021-09-21 | $1.62 | $1.63 | $1.82 | $1.46 |
| 2021-09-22 | $1.63 | $1.66 | $1.83 | $1.63 |
| 2021-09-23 | $1.66 | $1.66 | $1.72 | $1.64 |
| 2021-09-24 | $1.66 | $1.61 | $1.73 | $1.53 |
| 2021-09-25 | $1.61 | $1.58 | $1.64 | $1.53 |
| 2021-09-26 | $1.58 | $1.59 | $1.74 | $1.57 |
| 2021-09-27 | $1.59 | $1.58 | $1.58 | $1.49 |
| 2021-09-28 | $1.58 | $1.57 | $1.58 | $1.56 |
| 2022-05-21 | $1.56 | $1.56 | $1.59 | $1.55 |
| 2022-05-22 | $1.56 | $1.56 | $1.63 | $1.55 |
| 2022-05-23 | $1.56 | $1.54 | $1.55 | $1.47 |
| 2022-05-24 | $1.53 | $1.55 | $1.56 | $1.53 |
| 2022-05-25 | $1.55 | $1.54 | $1.55 | $1.50 |
| 2022-05-26 | $1.54 | $1.53 | $1.58 | $1.41 |
| 2022-05-27 | $1.54 | $1.48 | $1.54 | $1.42 |
| 2022-05-28 | $1.50 | $1.49 | $1.55 | $1.48 |
| 2022-05-29 | $1.49 | $1.50 | $1.53 | $1.48 |
| 2022-05-30 | $1.50 | $1.50 | $1.50 | $1.50 |
| 2022-05-31 | $1.53 | $1.51 | $1.51 | $1.48 |
| 2022-06-01 | $1.51 | $1.49 | $1.53 | $1.40 |
| 2022-06-02 | $1.49 | $1.51 | $1.58 | $1.49 |
| 2022-06-03 | $1.51 | $1.49 | $1.52 | $1.45 |
| 2022-06-04 | $1.49 | $1.49 | $1.53 | $1.49 |
| 2022-06-05 | $1.49 | $1.49 | $1.51 | $1.48 |
| 2022-06-06 | $1.49 | $1.49 | $1.53 | $1.46 |
| 2022-06-07 | $1.49 | $1.49 | $1.55 | $1.45 |
| 2022-06-08 | $1.49 | $1.47 | $1.50 | $1.46 |
| 2022-06-09 | $1.47 | $1.46 | $1.48 | $1.45 |
| 2022-06-10 | $1.46 | $1.46 | $1.46 | $1.36 |
| 2022-06-11 | $1.46 | $1.44 | $1.49 | $1.33 |
| 2022-06-12 | $1.44 | $1.41 | $1.42 | $1.33 |
| 2022-06-13 | $1.41 | $1.38 | $1.43 | $1.18 |
| 2022-06-14 | $1.38 | $1.37 | $1.53 | $1.31 |
| 2022-06-15 | $1.37 | $1.37 | $1.64 | $1.36 |
| 2022-06-16 | $1.37 | $1.34 | $1.35 | $1.17 |
| 2022-06-17 | $1.34 | $1.33 | $1.37 | $1.32 |
| 2022-06-18 | $1.33 | $1.33 | $1.48 | $1.22 |
| 2022-06-19 | $1.33 | $1.33 | $1.57 | $1.30 |
| 2022-06-20 | $1.33 | $1.32 | $1.40 | $1.30 |
| 2022-06-21 | $1.32 | $1.31 | $1.33 | $1.26 |
| 2022-06-22 | $1.31 | $1.31 | $1.31 | $1.22 |
| 2022-06-23 | $1.31 | $1.33 | $1.43 | $1.33 |
| 2022-06-24 | $1.33 | $1.33 | $1.43 | $1.31 |
| 2022-06-25 | $1.33 | $1.32 | $1.40 | $1.32 |
| 2022-06-26 | $1.32 | $1.31 | $1.31 | $1.25 |
| 2022-06-27 | $1.31 | $1.31 | $1.32 | $1.27 |
| 2022-06-28 | $1.31 | $1.31 | $1.32 | $1.22 |
| 2022-06-29 | $1.31 | $1.30 | $1.32 | $1.25 |
| 2022-06-30 | $1.30 | $1.33 | $1.40 | $1.26 |
| 2022-07-01 | $1.33 | $1.30 | $1.34 | $1.27 |
| 2022-07-02 | $1.30 | $1.30 | $1.35 | $1.29 |
| 2022-07-03 | $1.30 | $1.30 | $1.34 | $1.30 |
| 2022-07-04 | $1.30 | $1.31 | $1.43 | $1.31 |
| 2022-07-05 | $1.31 | $1.30 | $1.36 | $1.28 |
| 2022-07-06 | $1.30 | $1.32 | $1.39 | $1.30 |
| 2022-07-07 | $1.32 | $1.31 | $1.39 | $1.30 |
| 2022-07-08 | $1.31 | $1.31 | $1.33 | $1.27 |
| 2022-07-09 | $1.31 | $1.31 | $1.33 | $1.30 |
| 2022-07-10 | $1.31 | $1.31 | $1.33 | $1.25 |
| 2022-07-11 | $1.31 | $1.31 | $1.31 | $1.23 |
| 2022-07-12 | $1.31 | $1.32 | $1.32 | $1.24 |
| 2022-07-13 | $1.32 | $1.32 | $1.43 | $1.32 |
| 2022-07-14 | $1.32 | $1.33 | $1.47 | $1.32 |
| 2022-07-15 | $1.33 | $1.31 | $1.38 | $1.27 |
| 2022-07-16 | $1.31 | $1.33 | $1.49 | $1.29 |
| 2022-07-17 | $1.33 | $1.32 | $1.34 | $1.28 |
| 2022-07-18 | $1.32 | $1.34 | $1.57 | $1.34 |
| 2022-07-19 | $1.34 | $1.34 | $1.37 | $1.28 |
| 2022-07-20 | $1.34 | $1.32 | $1.34 | $1.25 |
| 2022-07-21 | $1.32 | $1.34 | $1.41 | $1.31 |
| 2022-07-22 | $1.34 | $1.33 | $1.33 | $1.25 |
| 2022-07-23 | $1.33 | $1.34 | $1.38 | $1.29 |
| 2022-07-24 | $1.34 | $1.33 | $1.38 | $1.29 |
| 2022-07-25 | $1.33 | $1.31 | $1.31 | $1.20 |
| 2022-07-26 | $1.31 | $1.32 | $1.40 | $1.32 |
| 2022-07-27 | $1.32 | $1.34 | $1.52 | $1.34 |
| 2022-07-28 | $1.34 | $1.34 | $1.43 | $1.30 |
| 2022-07-29 | $1.34 | $1.33 | $1.38 | $1.31 |
| 2022-07-30 | $1.33 | $1.33 | $1.35 | $1.30 |
| 2022-07-31 | $1.33 | $1.33 | $1.35 | $1.29 |
| 2022-08-01 | $1.33 | $1.33 | $1.35 | $1.29 |
| 2022-08-02 | $1.33 | $1.35 | $1.40 | $1.31 |
| 2022-08-03 | $1.35 | $1.33 | $1.35 | $1.30 |
| 2022-08-04 | $1.33 | $1.33 | $1.36 | $1.30 |
| 2022-08-05 | $1.33 | $1.34 | $1.44 | $1.34 |
| 2022-08-06 | $1.34 | $1.34 | $1.34 | $1.30 |
| 2022-08-07 | $1.34 | $1.34 | $1.36 | $1.32 |
| 2022-08-08 | $1.34 | $1.34 | $1.40 | $1.32 |
| 2022-08-09 | $1.34 | $1.34 | $1.36 | $1.27 |
| 2022-08-10 | $1.34 | $1.35 | $1.50 | $1.33 |
| 2022-08-11 | $1.35 | $1.34 | $1.37 | $1.31 |
| 2022-08-12 | $1.34 | $1.34 | $1.41 | $1.34 |
| 2022-08-13 | $1.34 | $1.34 | $1.36 | $1.31 |
| 2022-08-14 | $1.34 | $1.33 | $1.34 | $1.27 |
| 2022-08-15 | $1.33 | $1.33 | $1.35 | $1.26 |
| 2022-08-16 | $1.33 | $1.32 | $1.34 | $1.30 |
| 2022-08-17 | $1.32 | $1.31 | $1.32 | $1.25 |
| 2022-08-18 | $1.31 | $1.31 | $1.32 | $1.29 |
| 2022-08-19 | $1.31 | $1.32 | $1.35 | $1.14 |
| 2022-08-20 | $1.32 | $1.32 | $1.36 | $1.26 |
| 2022-08-21 | $1.32 | $1.32 | $1.36 | $1.30 |
| 2022-08-22 | $1.32 | $1.33 | $1.39 | $1.32 |
| 2022-08-23 | $1.33 | $1.31 | $1.40 | $1.31 |
| 2022-08-24 | $1.31 | $1.31 | $1.35 | $1.29 |
| 2022-08-25 | $1.31 | $1.31 | $1.34 | $1.29 |
| 2022-08-26 | $1.31 | $1.28 | $1.29 | $1.16 |
| 2022-08-27 | $1.28 | $1.28 | $1.31 | $1.25 |
| 2022-08-28 | $1.28 | $1.26 | $1.26 | $1.21 |
| 2022-08-29 | $1.26 | $1.27 | $1.38 | $1.27 |
| 2022-08-30 | $1.27 | $1.26 | $1.30 | $1.22 |
| 2022-08-31 | $1.26 | $1.26 | $1.29 | $1.22 |
| 2022-09-01 | $1.26 | $1.27 | $1.31 | $1.26 |
| 2022-09-02 | $1.27 | $1.26 | $1.28 | $1.21 |
| 2022-09-03 | $1.26 | $1.26 | $1.27 | $1.24 |
| 2022-09-04 | $1.26 | $1.25 | $1.28 | $1.25 |
| 2022-09-05 | $1.25 | $1.25 | $1.30 | $1.25 |
| 2022-09-06 | $1.25 | $1.23 | $1.23 | $1.16 |
| 2022-09-07 | $1.23 | $1.24 | $1.34 | $1.21 |
| 2022-09-08 | $1.24 | $1.23 | $1.26 | $1.22 |
| 2022-09-09 | $1.23 | $1.24 | $1.30 | $1.23 |
| 2022-09-10 | $1.24 | $1.24 | $1.29 | $1.23 |
| 2022-09-11 | $1.24 | $1.24 | $1.26 | $1.22 |
| 2022-09-12 | $1.24 | $1.22 | $1.23 | $1.20 |
| 2022-09-13 | $1.22 | $1.21 | $1.21 | $1.09 |
| 2022-09-14 | $1.21 | $1.21 | $1.27 | $1.21 |
| 2022-09-15 | $1.21 | $1.20 | $1.21 | $1.08 |
| 2022-09-16 | $1.20 | $1.20 | $1.22 | $1.15 |
| 2022-09-17 | $1.20 | $1.21 | $1.25 | $1.20 |
| 2022-09-18 | $1.21 | $1.19 | $1.20 | $1.09 |
| 2022-09-19 | $1.19 | $1.21 | $1.28 | $1.20 |
| 2022-09-20 | $1.21 | $1.19 | $1.20 | $1.15 |
| 2022-09-21 | $1.19 | $1.18 | $1.21 | $1.07 |
| 2022-09-22 | $1.18 | $1.19 | $1.27 | $1.18 |
| 2022-09-23 | $1.19 | $1.19 | $1.25 | $1.17 |
| 2022-09-24 | $1.19 | $1.18 | $1.19 | $1.16 |
| 2022-09-25 | $1.18 | $1.18 | $1.21 | $1.15 |
| 2022-09-26 | $1.18 | $1.19 | $1.24 | $1.18 |
| 2022-09-27 | $1.19 | $1.18 | $1.20 | $1.13 |
| 2022-09-28 | $1.18 | $1.18 | $1.27 | $1.17 |
| 2022-09-29 | $1.18 | $1.18 | $1.22 | $1.17 |
| 2022-09-30 | $1.18 | $1.18 | $1.19 | $1.14 |
| 2022-10-01 | $1.18 | $1.18 | $1.18 | $1.15 |
| 2022-10-02 | $1.18 | $1.17 | $1.18 | $1.13 |
| 2022-10-03 | $1.17 | $1.17 | $1.22 | $1.17 |
| 2022-10-04 | $1.17 | $1.18 | $1.23 | $1.17 |
| 2022-10-05 | $1.18 | $1.18 | $1.20 | $1.16 |
| 2022-10-06 | $1.18 | $1.16 | $1.18 | $1.15 |
| 2022-10-07 | $1.16 | $1.16 | $1.17 | $1.13 |
| 2022-10-08 | $1.16 | $1.16 | $1.17 | $1.14 |
| 2022-10-09 | $1.16 | $1.16 | $1.18 | $1.16 |
| 2022-10-10 | $1.16 | $1.16 | $1.17 | $1.13 |
| 2022-10-11 | $1.16 | $1.16 | $1.18 | $1.15 |
| 2022-10-12 | $1.16 | $1.16 | $1.18 | $1.14 |
| 2022-10-13 | $1.16 | $1.16 | $1.24 | $1.14 |
| 2022-10-14 | $1.16 | $1.14 | $1.18 | $1.12 |
| 2022-10-15 | $1.14 | $1.15 | $1.15 | $1.12 |
| 2022-10-16 | $1.15 | $1.15 | $1.17 | $1.14 |
| 2022-10-17 | $1.15 | $1.16 | $1.18 | $1.15 |
| 2022-10-18 | $1.16 | $1.15 | $1.22 | $1.13 |
| 2022-10-19 | $1.15 | $1.14 | $1.15 | $1.13 |
| 2022-10-20 | $1.14 | $1.14 | $1.15 | $1.13 |
| 2022-10-21 | $1.14 | $1.15 | $1.18 | $1.14 |
| 2022-10-22 | $1.15 | $1.16 | $1.18 | $1.15 |
| 2022-10-23 | $1.16 | $1.16 | $1.22 | $1.15 |
| 2022-10-24 | $1.16 | $1.14 | $1.16 | $1.13 |
| 2022-10-25 | $1.14 | $1.14 | $1.25 | $1.11 |
| 2022-10-26 | $1.14 | $1.15 | $1.22 | $1.13 |
| 2022-10-27 | $1.15 | $1.14 | $1.14 | $1.10 |
| 2022-10-28 | $1.14 | $1.14 | $1.19 | $1.13 |
| 2022-10-29 | $1.14 | $1.13 | $1.19 | $1.11 |
| 2022-10-30 | $1.13 | $1.13 | $1.14 | $1.10 |
| 2022-10-31 | $1.13 | $1.13 | $1.14 | $1.09 |
| 2022-11-01 | $1.13 | $1.10 | $1.13 | $1.09 |
| 2022-11-02 | $1.10 | $1.11 | $1.12 | $1.04 |
| 2022-11-03 | $1.11 | $1.10 | $1.12 | $1.09 |
| 2022-11-04 | $1.10 | $1.12 | $1.19 | $1.11 |
| 2022-11-05 | $1.12 | $1.11 | $1.11 | $1.10 |
| 2022-11-06 | $1.11 | $1.09 | $1.10 | $1.06 |
| 2022-11-07 | $1.09 | $1.10 | $1.11 | $1.08 |
| 2022-11-08 | $1.10 | $1.09 | $1.13 | $0.92980000 |
| 2022-11-09 | $1.09 | $1.06 | $1.08 | $0.89870000 |
| 2022-11-10 | $1.06 | $1.06 | $1.26 | $1.03 |
| 2022-11-11 | $1.06 | $1.06 | $1.12 | $1.04 |
| 2022-11-12 | $1.05 | $1.04 | $1.06 | $1.02 |
| 2022-11-13 | $1.04 | $1.04 | $1.05 | $0.99860000 |
| 2022-11-14 | $1.04 | $1.04 | $1.10 | $1.01 |
| 2022-11-15 | $1.04 | $1.04 | $1.06 | $1.02 |
| 2022-11-16 | $1.04 | $1.02 | $1.08 | $0.99160000 |
| 2022-11-17 | $1.02 | $1.02 | $1.04 | $0.99670000 |
| 2022-11-18 | $1.02 | $1.02 | $1.07 | $1.00 |
| 2022-11-19 | $1.02 | $1.02 | $1.03 | $1.01 |
| 2022-11-20 | $1.02 | $1.01 | $1.02 | $0.94730000 |
| 2022-11-21 | $1.01 | $1.02 | $1.04 | $0.97990000 |
| 2022-11-22 | $1.02 | $1.02 | $1.08 | $1.02 |
| 2022-11-23 | $1.02 | $1.03 | $1.13 | $1.03 |
| 2022-11-24 | $1.03 | $1.02 | $1.06 | $1.02 |
| 2022-11-25 | $1.02 | $1.02 | $1.05 | $1.01 |
| 2022-11-26 | $1.02 | $1.03 | $1.04 | $0.99910000 |
| 2022-11-27 | $1.03 | $1.03 | $1.03 | $1.01 |
| 2022-11-28 | $1.03 | $1.02 | $1.03 | $0.99690000 |
| 2022-11-29 | $1.02 | $1.06 | $1.10 | $1.03 |
| 2022-11-30 | $1.06 | $1.06 | $1.13 | $1.05 |
| 2022-12-01 | $1.06 | $1.05 | $1.06 | $1.04 |
| 2022-12-02 | $1.05 | $1.03 | $1.07 | $1.02 |
| 2022-12-03 | $1.03 | $1.02 | $1.02 | $0.97550000 |
| 2022-12-04 | $1.02 | $1.03 | $1.07 | $1.03 |
| 2022-12-05 | $1.03 | $1.04 | $1.13 | $0.99740000 |
| 2022-12-06 | $1.04 | $1.04 | $1.08 | $1.03 |
| 2022-12-07 | $1.04 | $1.02 | $1.05 | $1.00 |
| 2022-12-08 | $1.02 | $1.02 | $1.07 | $1.01 |
| 2022-12-09 | $1.02 | $1.02 | $1.02 | $0.99650000 |
| 2022-12-10 | $1.02 | $1.01 | $1.03 | $1.01 |
| 2022-12-11 | $1.01 | $1.01 | $1.02 | $1.00 |
| 2022-12-12 | $1.01 | $1.06 | $1.81 | $1.02 |
| 2022-12-13 | $1.06 | $1.02 | $1.10 | $1.00 |
| 2022-12-14 | $1.02 | $1.01 | $1.02 | $0.98570000 |
| 2022-12-15 | $1.01 | $1.01 | $1.06 | $0.97400000 |
| 2022-12-16 | $1.01 | $1.03 | $1.56 | $0.91680000 |
| 2022-12-17 | $1.03 | $1.02 | $1.07 | $1.02 |
| 2022-12-18 | $1.02 | $1.02 | $1.03 | $1.00 |
| 2022-12-19 | $1.02 | $1.03 | $1.14 | $0.99250000 |
| 2022-12-20 | $1.03 | $1.04 | $1.08 | $1.02 |
| 2022-12-21 | $1.04 | $1.03 | $1.04 | $1.02 |
| 2022-12-22 | $1.03 | $1.02 | $1.12 | $1.00 |
| 2022-12-23 | $1.02 | $1.02 | $1.08 | $1.00 |
| 2022-12-24 | $1.02 | $1.01 | $1.02 | $0.99960000 |
| 2022-12-25 | $1.01 | $1.01 | $1.02 | $0.99900000 |
| 2022-12-26 | $1.01 | $1.01 | $1.02 | $1.00 |
| 2022-12-27 | $1.01 | $1.00 | $1.02 | $0.98460000 |
| 2022-12-28 | $1.00 | $0.98710000 | $1.00 | $0.97760000 |
| 2022-12-29 | $0.98710000 | $0.97580000 | $1.06 | $0.97220000 |
| 2022-12-30 | $0.97580000 | $0.97840000 | $0.99510000 | $0.97150000 |
| 2022-12-31 | $0.97840000 | $0.97630000 | $0.99030000 | $0.96680000 |
| 2023-01-01 | $0.97630000 | $0.97920000 | $0.98760000 | $0.97200000 |
| 2023-01-02 | $0.97920000 | $0.98680000 | $1.05 | $0.97360000 |
| 2023-01-03 | $0.98680000 | $0.98080000 | $0.98830000 | $0.96420000 |
| 2023-01-04 | $0.98080000 | $0.98380000 | $1.05 | $0.97490000 |
| 2023-01-05 | $0.98380000 | $0.97660000 | $0.98800000 | $0.97160000 |
| 2023-01-06 | $0.97660000 | $0.97820000 | $0.99850000 | $0.96930000 |
| 2023-01-07 | $0.97820000 | $0.97820000 | $1.06 | $0.96940000 |
| 2023-01-08 | $0.97820000 | $0.98710000 | $1.00 | $0.98460000 |
| 2023-01-09 | $0.98710000 | $1.00 | $1.08 | $0.98070000 |
| 2023-01-10 | $1.00 | $0.99760000 | $1.02 | $0.98570000 |
| 2023-01-11 | $0.99760000 | $0.99870000 | $1.05 | $0.98640000 |
| 2023-01-12 | $0.99870000 | $0.99270000 | $1.02 | $0.97710000 |
| 2023-01-13 | $0.99270000 | $0.99710000 | $1.04 | $0.98670000 |
| 2023-01-14 | $0.99710000 | $1.01 | $1.07 | $0.98090000 |
| 2023-01-15 | $1.01 | $1.02 | $1.12 | $1.00 |
| 2023-01-16 | $1.02 | $1.01 | $1.06 | $0.99670000 |
| 2023-01-17 | $1.01 | $1.00 | $1.03 | $0.98920000 |
| 2023-01-18 | $1.00 | $1.01 | $1.02 | $0.94800000 |
| 2023-01-19 | $1.01 | $1.02 | $1.09 | $1.01 |
| 2023-01-20 | $1.02 | $1.02 | $1.10 | $1.01 |
| 2023-01-21 | $1.02 | $1.03 | $1.03 | $0.98740000 |
| 2023-01-22 | $1.03 | $1.02 | $1.04 | $1.01 |
| 2023-01-23 | $1.02 | $1.02 | $1.09 | $1.00 |
| 2023-01-24 | $1.02 | $1.01 | $1.02 | $0.96320000 |
| 2023-01-25 | $1.01 | $1.02 | $1.07 | $1.00 |
| 2023-01-26 | $1.02 | $1.03 | $1.04 | $0.99760000 |
| 2023-01-27 | $1.03 | $1.05 | $1.07 | $1.02 |
| 2023-01-28 | $1.05 | $1.04 | $1.05 | $1.02 |
| 2023-01-29 | $1.04 | $1.08 | $1.13 | $1.06 |
| 2023-01-30 | $1.08 | $1.14 | $1.15 | $1.02 |
| 2023-01-31 | $1.14 | $1.14 | $1.21 | $1.12 |
| 2023-02-01 | $1.14 | $1.11 | $1.19 | $1.11 |
| 2023-02-02 | $1.11 | $1.13 | $1.13 | $1.08 |
| 2023-02-03 | $1.13 | $1.15 | $1.16 | $1.14 |
| 2023-02-04 | $1.15 | $1.12 | $1.17 | $1.11 |
| 2023-02-05 | $1.12 | $1.11 | $1.11 | $1.09 |
| 2023-02-06 | $1.12 | $1.10 | $1.13 | $1.10 |
| 2023-02-07 | $1.10 | $1.12 | $1.14 | $1.10 |
| 2023-02-08 | $1.12 | $1.13 | $1.14 | $1.10 |
| 2023-02-09 | $1.13 | $1.08 | $1.10 | $1.03 |
| 2023-02-10 | $1.08 | $1.08 | $1.10 | $1.05 |
| 2023-02-11 | $1.08 | $1.10 | $1.12 | $1.09 |
| 2023-02-12 | $1.10 | $1.09 | $1.11 | $1.07 |
| 2023-02-13 | $1.09 | $1.07 | $1.10 | $1.06 |
| 2023-02-14 | $1.07 | $1.07 | $1.11 | $1.06 |
| 2023-02-15 | $1.07 | $1.08 | $1.17 | $1.07 |
| 2023-02-16 | $1.08 | $1.08 | $1.09 | $1.03 |
| 2023-02-17 | $1.09 | $1.30 | $1.37 | $1.09 |
| 2023-02-18 | $1.30 | $1.31 | $1.58 | $1.28 |
| 2023-02-19 | $1.31 | $1.35 | $1.35 | $1.26 |
| 2023-02-20 | $1.34 | $1.44 | $1.54 | $1.33 |
| 2023-02-21 | $1.45 | $1.49 | $1.52 | $1.38 |
| 2023-02-22 | $1.49 | $1.65 | $1.68 | $1.47 |
| 2023-02-23 | $1.65 | $1.63 | $1.65 | $1.56 |
| 2023-02-24 | $1.63 | $1.53 | $1.60 | $1.51 |
| 2023-02-25 | $1.53 | $1.53 | $1.56 | $1.49 |
| 2023-02-26 | $1.53 | $1.55 | $1.60 | $1.53 |
| 2023-02-27 | $1.55 | $1.50 | $1.55 | $1.50 |
| 2023-02-28 | $1.50 | $1.46 | $1.56 | $1.43 |
| 2023-03-01 | $1.46 | $1.50 | $1.53 | $1.47 |
| 2023-03-02 | $1.50 | $1.49 | $1.52 | $1.48 |
| 2023-03-03 | $1.49 | $1.41 | $1.50 | $1.41 |
| 2023-03-04 | $1.41 | $1.42 | $1.44 | $1.40 |
| 2023-03-05 | $1.42 | $1.49 | $1.49 | $1.40 |
| 2023-03-06 | $1.49 | $1.61 | $1.62 | $1.48 |
| 2023-03-07 | $1.61 | $1.65 | $1.67 | $1.56 |
| 2023-03-08 | $1.65 | $1.50 | $1.62 | $1.47 |
| 2023-03-09 | $1.50 | $1.42 | $1.45 | $1.35 |
| 2023-03-10 | $1.42 | $1.37 | $1.43 | $1.36 |
| 2023-03-11 | $1.37 | $1.19 | $1.39 | $1.00 |
| 2023-03-12 | $1.18 | $1.22 | $1.31 | $1.13 |
| 2023-03-13 | $1.22 | $1.22 | $1.23 | $1.22 |
| 2023-03-14 | $1.26 | $1.26 | $1.30 | $1.14 |
| 2023-03-15 | $1.26 | $1.12 | $1.23 | $1.11 |
| 2023-03-16 | $1.12 | $1.16 | $1.20 | $1.14 |
| 2023-03-17 | $1.16 | $1.22 | $1.31 | $1.22 |
| 2023-03-18 | $1.22 | $1.34 | $1.54 | $1.16 |
| 2023-03-19 | $1.34 | $1.36 | $1.42 | $1.31 |
| 2023-03-20 | $1.36 | $1.34 | $1.39 | $1.29 |
| 2023-03-21 | $1.34 | $1.28 | $1.47 | $1.28 |
| 2023-03-22 | $1.28 | $1.19 | $1.26 | $1.14 |
| 2023-03-23 | $1.19 | $1.22 | $1.26 | $1.19 |
| 2023-03-24 | $1.22 | $1.17 | $1.23 | $1.17 |
| 2023-03-25 | $1.17 | $1.14 | $1.17 | $1.11 |
| 2023-03-26 | $1.14 | $1.12 | $1.16 | $1.11 |
| 2023-03-27 | $1.12 | $1.04 | $1.11 | $1.04 |
| 2023-03-28 | $1.04 | $1.05 | $1.09 | $1.03 |
| 2023-03-29 | $1.05 | $1.07 | $1.08 | $1.05 |
| 2023-03-30 | $1.07 | $1.09 | $1.11 | $1.06 |
| 2023-03-31 | $1.09 | $1.19 | $1.29 | $1.09 |
| 2023-04-01 | $1.19 | $1.12 | $1.19 | $1.09 |
| 2023-04-02 | $1.12 | $1.09 | $1.11 | $1.05 |
| 2023-04-03 | $1.09 | $1.06 | $1.10 | $1.06 |
| 2023-04-04 | $1.06 | $1.08 | $1.08 | $1.04 |
| 2023-04-05 | $1.08 | $1.08 | $1.10 | $1.00 |
| 2023-04-06 | $1.08 | $1.07 | $1.08 | $1.05 |
| 2023-04-07 | $1.07 | $1.06 | $1.09 | $1.06 |
| 2023-04-08 | $1.06 | $1.08 | $1.10 | $1.06 |
| 2023-04-09 | $1.08 | $1.08 | $1.12 | $1.07 |
| 2023-04-10 | $1.08 | $1.09 | $1.09 | $1.08 |
| 2023-04-11 | $1.10 | $1.12 | $1.12 | $1.08 |
| 2023-04-12 | $1.12 | $1.07 | $1.13 | $1.06 |
| 2023-04-13 | $1.07 | $1.10 | $1.11 | $1.06 |
| 2023-04-14 | $1.10 | $1.16 | $1.16 | $1.09 |
| 2023-04-15 | $1.16 | $1.16 | $1.17 | $1.12 |
| 2023-04-16 | $1.16 | $1.15 | $1.18 | $1.13 |
| 2023-04-17 | $1.15 | $1.20 | $1.28 | $1.15 |
| 2023-04-18 | $1.20 | $1.20 | $1.23 | $1.18 |
| 2023-04-19 | $1.20 | $1.11 | $1.20 | $1.10 |
| 2023-04-20 | $1.11 | $1.09 | $1.15 | $1.08 |
| 2023-04-21 | $1.09 | $1.06 | $1.12 | $0.99000000 |
| 2023-04-22 | $1.06 | $1.14 | $1.14 | $1.04 |
| 2023-04-23 | $1.14 | $1.10 | $1.14 | $1.09 |
| 2023-04-24 | $1.10 | $1.09 | $1.11 | $1.08 |
| 2023-04-25 | $1.09 | $1.13 | $1.13 | $1.09 |
| 2023-04-26 | $1.13 | $1.11 | $1.16 | $1.10 |
| 2023-04-27 | $1.11 | $1.13 | $1.13 | $1.11 |
| 2023-04-28 | $1.13 | $1.10 | $1.42 | $1.09 |
| 2023-04-29 | $1.10 | $1.10 | $1.13 | $1.08 |
| 2023-04-30 | $1.10 | $1.11 | $1.13 | $1.09 |
| 2023-05-01 | $1.11 | $1.09 | $1.11 | $1.09 |
| 2023-05-02 | $1.09 | $1.08 | $1.09 | $1.07 |
| 2023-05-03 | $1.08 | $1.08 | $1.08 | $1.06 |
| 2023-05-04 | $1.08 | $1.07 | $1.12 | $1.07 |
| 2023-05-05 | $1.07 | $1.08 | $1.09 | $1.07 |
| 2023-05-06 | $1.08 | $1.05 | $1.08 | $1.03 |
| 2023-05-07 | $1.05 | $1.02 | $1.05 | $1.02 |
| 2023-05-08 | $1.02 | $0.95400000 | $1.02 | $0.95400000 |
| 2023-05-09 | $0.95400000 | $0.95200000 | $0.97100000 | $0.94500000 |
| 2023-05-10 | $0.95200000 | $0.93620000 | $0.96400000 | $0.92300000 |
| 2023-05-11 | $0.92320000 | $0.92280000 | $0.92330000 | $0.92280000 |
| 2023-05-12 | $0.88990000 | $0.94000000 | $0.95100000 | $0.86520000 |
| 2023-05-13 | $0.94000000 | $0.94700000 | $0.94800000 | $0.90600000 |
| 2023-05-14 | $0.94700000 | $0.95600000 | $0.96500000 | $0.94700000 |
| 2023-05-15 | $0.95600000 | $0.96900000 | $0.97100000 | $0.95180000 |
| 2023-05-16 | $0.97370000 | $0.97430000 | $0.97430000 | $0.97330000 |
Markets
Aavegotchi Crypto Market
| Pair | Exchange |
|---|---|
| GHST/USDT | bibox |
| GHST/ETH | bilaxy |
| GHST/BUSD | binance |
| GHST/ETH | binance |
| GHST/USDT | binance |
| GHST/USDT | bitforex |
| GHST/USDT | bitz |
| GHST/USDT | bkex |
| GHST/USDT | bw |
| GHST/USDT | coinex |
| GHST/USDT | digifinex |
| GHST/USDT | fatbtc |
| GHST/ETH | gateio |
| GHST/USDT | gateio |
| GHST/BTC | hitbtc |
| GHST/USDT | hitbtc |
| GHST/BTC | kraken |
| GHST/EUR | kraken |
| GHST/GBP | kraken |
| GHST/USD | kraken |
| GHST/USDT | lbank |
| GHST/ETH | okex |
| GHST/USDT | okex |
| GHST/USDT | poloniex |
| GHST/WETH | sushiswap |
| GHST/WETH | uniswapv2 |
Description
Aavegotchi Crypto ICO Description
GHST is launched as a DAICO — a DAO governed token sale, which means that the funds raised are managed by the users, the community.
One of the key components of a DAICO is the “tap” mechanism — a special smart contract that drips money to a vault address, owned by the fundraising team (in this case, the Aavegotchi team). As a DAO, users have the power to vote on-chain to raise or lower the tap and control the flow of funds to Aavegotchi.
Technology
Aavegotchi Crypto Technology
Sorry, detailed technology about Aavegotchi is not currently available
Features
Aavegotchi Crypto Features
Sorry, detailed features about Aavegotchi is not currently available
Aavegotchi News
Related Coins
Get Crypto Newsletter
Read the Disclaimer : All content provided herein our website, hyperlinked sites, associated applications, forums, blogs, social media accounts and other platforms (“Site”) is for your general information only, procured from third party sources. We make no warranties of any kind in relation to our content, including but not limited to accuracy and updatedness. No part of the content that we provide constitutes financial advice, legal advice or any other form of advice meant for your specific reliance for any purpose. Any use or reliance on our content is solely at your own risk and discretion. You should conduct your own research, review, analyse and verify our content before relying on them. Trading is a highly risky activity that can lead to major losses, please therefore consult your financial advisor before making any decision. No content on our Site is meant to be a solicitation or offer.