Aavegotchi(GHST)Vandaag
$0.468
1 jaar geleden
$0.86011
2 jaar geleden
$0.736876
3 jaar geleden
$1.23
4 jaar geleden
$1.71
Aavegotchi Prijsgeschiedenis
(GHST)Tijdsperiode: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.463376 | $0.47 | $0.45 | $0.459052 | $3.365M |
2025-09-10 | $0.442212 | $0.46 | $0.43 | $0.463124 | $2.323M |
2025-09-09 | $0.444671 | $0.46 | $0.44 | $0.442569 | $2.912M |
2025-09-08 | $0.435615 | $0.44 | $0.43 | $0.445258 | $1.520M |
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 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-12
Aavegotchi(GHST)
