Aavegotchi(GHST)今日
$0.434
1年前
$0.844605
2年前
$0.809793
3年前
$1.24
4年前
$1.77
Aavegotchi 価格履歴
(GHST)期間: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.430943 | $0.44 | $0.42 | $0.435875 | $1.107M |
2025-09-06 | $0.429582 | $0.43 | $0.42 | $0.430675 | $1.303M |
2025-09-05 | $0.425883 | $0.44 | $0.41 | $0.429171 | $1.951M |
2025-09-04 | $0.443077 | $0.44 | $0.42 | $0.424936 | $1.690M |
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 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-08
Aavegotchi(GHST)
