S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Aavegotchi GHST Token (Cryptocurrency:GHSTETH)
Aavegotchi GHST Token (Cryptocurrency:GHSTETH) Historical

GHSTETH Aavegotchi GHST Token

0.000563

-0.000024 (-4.07%)

09:18:14 - Realtime Data

Name	Symbol	Market	Market Cap ($)	Algorithm
Aavegotchi GHST Token	GHSTETH	Crypto	86,455,734	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000024	-4.07%	0.000563	0.00056	0.000563

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000587	0.000587	0.000549	0.000587	0.00026 - 0.001126

Exchange	Last Trade	Size	Trade Price	Currency
GATE	09:17:06	4.76	0.000563	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
2.47	4,373.23	GHST	GHSTEUR	GHSTGBP	GHSTBTC

GHSTETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000643	0.000657	0.000502	6,259.16	-0.000079	-12.35%
1 Month	0.000927	0.001126	0.000502	5,567.18	-0.000364	-39.23%
3 Months	0.000394	0.001126	0.00026	11,424.94	0.00017	43.15%
6 Months	0.000485	0.001126	0.00026	13,829.59	0.000078	16.07%
1 Year	0.000586	0.001126	0.00026	15,952.80	-0.000023	-3.87%
3 Years	0.000497	0.001868	0.00026	192,915.74	0.000066	13.25%
5 Years	0.00148	0.004189	0.00026	196,926.61	-0.000916	-61.93%

GHSTETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	0.000583	0.00006	11.48%	0.000502	0.000657	0.000502	12,924.00
Apr 28 2024	0.000523	-0.000027	-4.91%	0.000549	0.000608	0.000513	5,569.00
Apr 27 2024	0.00055	-0.000013	-2.31%	0.000562	0.000568	0.000542	5,340.00
Apr 26 2024	0.000562	-0.000019	-3.27%	0.000581	0.000605	0.000561	5,190.00
Apr 25 2024	0.000581	-0.00000050	-0.09%	0.000582	0.0006	0.00057	5,344.00
Apr 24 2024	0.000582	-0.000023	-3.80%	0.000605	0.000626	0.000575	5,439.00
Apr 23 2024	0.000605	-0.000038	-5.91%	0.000643	0.000644	0.000602	4,004.00
Apr 22 2024	0.000643	-0.000043	-6.27%	0.000694	0.000699	0.000617	9,080.00
Apr 21 2024	0.000686	0.000029	4.42%	0.000657	0.000693	0.000609	5,021.00
Apr 20 2024	0.000657	0.00000600	0.92%	0.000647	0.000661	0.000641	4,567.00
Apr 19 2024	0.000651	-0.00000900	-1.36%	0.00066	0.000722	0.000636	4,892.00
Apr 18 2024	0.00066	-0.00000200	-0.30%	0.000663	0.000778	0.000643	9,106.00
Apr 17 2024	0.000663	0.000104	18.60%	0.000559	0.000823	0.000548	11,178.00
Apr 16 2024	0.000559	0.00000060	0.11%	0.000558	0.000575	0.000534	5,429.00
Apr 15 2024	0.000558	-0.000036	-6.06%	0.000594	0.00061	0.000555	9,553.00
Apr 14 2024	0.000594	0.000029	5.13%	0.000566	0.000602	0.000523	5,500.00
Apr 13 2024	0.000566	-0.000079	-12.27%	0.000665	0.000707	0.000557	4,877.00
Apr 12 2024	0.000644	-0.000046	-6.66%	0.00069	0.000696	0.000624	4,674.00
Apr 11 2024	0.00069	-0.000022	-3.09%	0.000712	0.00076	0.000683	3,816.00
Apr 10 2024	0.000712	-0.000017	-2.33%	0.000729	0.000779	0.000701	4,227.00
Apr 09 2024	0.000729	-0.000066	-8.29%	0.000796	0.000812	0.000722	3,564.00
Apr 08 2024	0.000796	-0.000074	-8.51%	0.000865	0.000914	0.000795	8,232.00
Apr 07 2024	0.00087	-0.000018	-2.03%	0.000887	0.00097	0.000843	3,156.00
Apr 06 2024	0.000887	-0.000045	-4.83%	0.00094	0.000982	0.000871	3,494.00
Apr 05 2024	0.000932	-0.000021	-2.20%	0.000966	0.001026	0.000891	3,466.00
Apr 04 2024	0.000953	-0.000018	-1.85%	0.000995	0.001052	0.000843	2,815.00
Apr 03 2024	0.000971	0.000116	13.49%	0.00086	0.001126	0.000579	2,710.00
Apr 02 2024	0.000856	-0.000071	-7.66%	0.000927	0.001106	0.000802	2,698.00
Apr 01 2024	0.000927	0.000393	73.50%	0.000532	0.001108	0.000509	8,725.00
Mar 31 2024	0.000534	-0.000057	-9.64%	0.000591	0.000709	0.000513	5,229.00
Mar 30 2024	0.000591	0.000122	26.03%	0.000538	0.000681	0.000471	5,747.00

See More Historical Prices »

Aavegotchi GHST Token

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions