Aavegotchi Historical Data

GHST Page 10
Download
Date Close Price change Market cap Trading volume
Mar 21, 2025 $ 0.413
+0.22%
$ 34.02 million $ 4.61 million
Mar 20, 2025 $ 0.412
-4.49%
$ 33.94 million $ 5.57 million
Mar 19, 2025 $ 0.432
+4.05%
$ 35.54 million $ 10.28 million
Mar 18, 2025 $ 0.415
-0.44%
$ 34.16 million $ 5.05 million
Mar 17, 2025 $ 0.417
+5.62%
$ 34.31 million $ 4.7 million
Mar 16, 2025 $ 0.395
-4.48%
$ 32.48 million $ 5.06 million
Mar 15, 2025 $ 0.413
+2.49%
$ 34 million $ 4.07 million
Mar 14, 2025 $ 0.41
+2.83%
$ 33.74 million $ 4.99 million
Mar 13, 2025 $ 0.399
-0.47%
$ 32.81 million $ 6.61 million
Mar 12, 2025 $ 0.401
+0.72%
$ 32.96 million $ 8.53 million
Mar 11, 2025 $ 0.398
+4.98%
$ 32.73 million $ 11.14 million
Mar 10, 2025 $ 0.379
-2.87%
$ 31.18 million $ 6.71 million
Mar 9, 2025 $ 0.39
-10.05%
$ 32.1 million $ 4.48 million
Mar 8, 2025 $ 0.434
-2.08%
$ 35.68 million $ 4.35 million
Mar 7, 2025 $ 0.443
-1.36%
$ 36.43 million $ 5.32 million
Mar 6, 2025 $ 0.449
-3.08%
$ 36.94 million $ 4.42 million
Mar 5, 2025 $ 0.463
+2.35%
$ 38.12 million $ 4.57 million
Mar 4, 2025 $ 0.452
-3.46%
$ 37.24 million $ 7.42 million
Mar 3, 2025 $ 0.468
-12.95%
$ 38.54 million $ 6.68 million
Mar 2, 2025 $ 0.538
+5.65%
$ 44.27 million $ 6.32 million
Mar 1, 2025 $ 0.509
-1.75%
$ 41.88 million $ 4.89 million
Feb 28, 2025 $ 0.518
+1.92%
$ 42.62 million $ 6.82 million
Feb 27, 2025 $ 0.508
-0.14%
$ 41.82 million $ 5.47 million
Feb 26, 2025 $ 0.509
+1.04%
$ 41.88 million $ 5.89 million
Feb 25, 2025 $ 0.504
+2.90%
$ 41.45 million $ 5.21 million
Feb 24, 2025 $ 0.49
-12.98%
$ 40.28 million $ 3.6 million
Feb 23, 2025 $ 0.563
-2.86%
$ 46.29 million $ 1.76 million
Feb 22, 2025 $ 0.579
+6.82%
$ 47.65 million $ 2.28 million
Feb 21, 2025 $ 0.542
-2.24%
$ 44.61 million $ 3.24 million
Feb 20, 2025 $ 0.555
+1.27%
$ 45.61 million $ 2.7 million
Feb 19, 2025 $ 0.548
+3.81%
$ 45.04 million $ 3.06 million
Feb 18, 2025 $ 0.527
-5.39%
$ 43.38 million $ 3.83 million
Feb 17, 2025 $ 0.557
-2.32%
$ 45.85 million $ 3.35 million
Feb 16, 2025 $ 0.571
-0.87%
$ 46.94 million $ 2.71 million
Feb 15, 2025 $ 0.576
-1.61%
$ 47.35 million $ 2.58 million
Feb 14, 2025 $ 0.585
-1.19%
$ 48.13 million $ 4.4 million
Feb 13, 2025 $ 0.592
-4.02%
$ 48.71 million $ 3.88 million
Feb 12, 2025 $ 0.617
+9.33%
$ 50.75 million $ 5.91 million
Feb 11, 2025 $ 0.564
-0.05%
$ 46.42 million $ 5.83 million
Feb 10, 2025 $ 0.565
+2.77%
$ 46.44 million $ 5.93 million
Feb 9, 2025 $ 0.549
-1.65%
$ 45.18 million $ 4.51 million
Feb 8, 2025 $ 0.559
+9.14%
$ 45.94 million $ 3.09 million
Feb 7, 2025 $ 0.512
+1.15%
$ 42.1 million $ 3.16 million
Feb 6, 2025 $ 0.506
-7.42%
$ 41.6 million $ 3.37 million
Feb 5, 2025 $ 0.546
-0.19%
$ 44.93 million $ 2.91 million
Feb 4, 2025 $ 0.547
-6.85%
$ 45.02 million $ 4.88 million
Feb 3, 2025 $ 0.588
-6.37%
$ 48.36 million $ 10.45 million
Feb 2, 2025 $ 0.628
-9.94%
$ 51.65 million $ 4.32 million
Feb 1, 2025 $ 0.697
-9.68%
$ 57.35 million $ 2.3 million
Jan 31, 2025 $ 0.772
+0.39%
$ 63.5 million $ 2.56 million