Aavegotchi(GHST)Heute
$0.43
vor 1 Jahren
$0.877407
vor 2 Jahren
$0.793182
vor 3 Jahren
$1.26
vor 4 Jahren
$1.85
Aavegotchi Preisverlauf
(GHST)Zeitraum: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.427319 | $0.44 | $0.42 | $0.443459 | $1.789M |
2025-09-02 | $0.432641 | $0.44 | $0.41 | $0.427 | $144.828K |
2025-09-01 | $0.443768 | $0.45 | $0.42 | $0.432209 | $1.892M |
2025-08-31 | $0.448456 | $0.46 | $0.44 | $0.444000 | $1.492M |
2025-08-30 | $0.439032 | $0.45 | $0.43 | $0.448380 | $1.974M |
2025-08-29 | $0.460258 | $0.47 | $0.43 | $0.437800 | $3.139M |
2025-08-28 | $0.458566 | $0.46 | $0.45 | $0.460292 | $2.264M |
2025-08-27 | $0.443195 | $0.46 | $0.44 | $0.458939 | $2.125M |
2025-08-26 | $0.466020 | $0.45 | $0.43 | $0.443435 | $5.732M |
2025-08-25 | $0.478667 | $0.49 | $0.43 | $0.464 | $180.944K |
2025-08-24 | $0.488231 | $0.49 | $0.47 | $0.478796 | $1.713M |
2025-08-23 | $0.476764 | $0.5 | $0.48 | $0.487818 | $2.919M |
2025-08-22 | $0.446138 | $0.48 | $0.43 | $0.477516 | $4.163M |
2025-08-21 | $0.458988 | $0.47 | $0.44 | $0.445139 | $2.036M |
2025-08-20 | $0.456662 | $0.46 | $0.44 | $0.459889 | $4.027M |
2025-08-19 | $0.467071 | $0.47 | $0.45 | $0.456004 | $2.567M |
2025-08-18 | $0.502100 | $0.49 | $0.45 | $0.468237 | $3.291M |
2025-08-17 | $0.491720 | $0.5 | $0.48 | $0.502570 | $2.351M |
2025-08-16 | $0.464901 | $0.49 | $0.46 | $0.491687 | $4.118M |
2025-08-15 | $0.472471 | $0.49 | $0.46 | $0.464411 | $4.465M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-04
Aavegotchi(GHST)
