S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

GHSTETH Aavegotchi GHST Token

0.000483

0.00000090 (0.19%)

01:18:37 - Realtime Data

GHSTETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.000483	-0.000058	-10.72%	0.00054	0.000557	0.000481	10,319.00
May 19 2024	0.000541	-0.00000600	-1.10%	0.000546	0.000579	0.00053	6,137.00
May 18 2024	0.000546	-0.000026	-4.54%	0.000573	0.000588	0.000546	4,605.00
May 17 2024	0.000573	-0.000017	-2.88%	0.00059	0.000599	0.000571	5,814.00
May 16 2024	0.00059	0.00000900	1.55%	0.000591	0.000601	0.000579	5,506.00
May 15 2024	0.000581	0.00000800	1.40%	0.000573	0.000593	0.000561	5,578.00
May 14 2024	0.000573	-0.00000800	-1.38%	0.00058	0.000586	0.000561	5,467.00
May 13 2024	0.00058	-0.00000800	-1.36%	0.000581	0.000609	0.000577	10,011.00
May 12 2024	0.000588	-0.000012	-2.00%	0.000611	0.000611	0.000588	5,762.00
May 11 2024	0.0006	-0.00000030	-0.05%	0.0006	0.000615	0.0006	5,355.00
May 10 2024	0.0006	-0.00000400	-0.66%	0.000604	0.000619	0.000592	5,893.00
May 09 2024	0.000604	0.000016	2.72%	0.000588	0.000668	0.000578	7,430.00
May 08 2024	0.000588	-0.000041	-6.52%	0.000629	0.000636	0.000588	5,787.00
May 07 2024	0.000629	0.000041	6.98%	0.000587	0.000659	0.000583	6,048.00
May 06 2024	0.000587	-0.00000300	-0.51%	0.000591	0.000623	0.000583	9,194.00
May 05 2024	0.000591	-0.00000300	-0.51%	0.000594	0.000599	0.000578	5,225.00
May 04 2024	0.000594	-0.00000400	-0.67%	0.000598	0.000621	0.000586	5,319.00
May 03 2024	0.000598	0.00000800	1.36%	0.00059	0.000611	0.000589	5,377.00
May 02 2024	0.00059	0.000011	1.90%	0.00057	0.000613	0.00057	6,448.00
May 01 2024	0.000579	0.000017	3.02%	0.000562	0.000581	0.000556	6,311.00
Apr 30 2024	0.000562	-0.00002	-3.43%	0.000587	0.000587	0.000549	6,681.00
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
Mar 29 2024	0.000469	0.000037	8.56%	0.000432	0.000479	0.000416	7,848.00
Mar 28 2024	0.000432	-0.000019	-4.21%	0.000452	0.000523	0.000432	7,323.00
Mar 27 2024	0.000452	0.000075	19.92%	0.000377	0.000492	0.000375	10,659.00
Mar 26 2024	0.000377	-0.000027	-6.68%	0.000404	0.000439	0.000355	11,709.00
Mar 25 2024	0.000404	0.000077	23.55%	0.000328	0.000547	0.000318	20,566.00
Mar 24 2024	0.000327	-0.00000400	-1.21%	0.000331	0.000336	0.000325	14,496.00
Mar 23 2024	0.000331	0.00000500	1.53%	0.000326	0.00034	0.0003	14,743.00
Mar 22 2024	0.000326	0.000011	3.50%	0.000315	0.000337	0.0003	14,474.00
Mar 21 2024	0.000315	-0.00000100	-0.32%	0.000316	0.000328	0.000314	15,069.00
Mar 20 2024	0.000316	-0.00000200	-0.63%	0.000318	0.000324	0.000302	15,323.00
Mar 19 2024	0.000318	0.00000900	2.92%	0.000309	0.000325	0.000306	15,311.00
Mar 18 2024	0.000309	-0.00000300	-0.96%	0.000311	0.000315	0.000305	16,128.00
Mar 17 2024	0.000311	-0.00000010	-0.03%	0.000311	0.000316	0.000292	14,999.00
Mar 16 2024	0.000311	-0.00000400	-1.27%	0.000316	0.00033	0.000309	14,278.00
Mar 15 2024	0.000316	0.00000700	2.27%	0.000308	0.00033	0.000308	19,909.00
Mar 14 2024	0.000309	-0.00000300	-0.96%	0.000313	0.000314	0.000306	13,877.00
Mar 13 2024	0.000312	0.00000900	2.97%	0.000303	0.000579	0.000299	13,924.00
Mar 12 2024	0.000303	0.00000800	2.71%	0.000296	0.000307	0.000268	14,302.00
Mar 11 2024	0.000295	-0.000023	-7.23%	0.000319	0.00032	0.000294	20,273.00
Mar 10 2024	0.000318	0.000012	3.92%	0.000306	0.000324	0.000297	13,963.00
Mar 09 2024	0.000306	0.000011	3.73%	0.000295	0.000315	0.000289	15,845.00
Mar 08 2024	0.000295	0.000017	6.11%	0.000278	0.000295	0.000272	15,284.00
Mar 07 2024	0.000278	0.00000080	0.29%	0.000277	0.000282	0.00026	16,006.00
Mar 06 2024	0.000277	-0.00001	-3.48%	0.000288	0.000289	0.000265	16,504.00
Mar 05 2024	0.000288	-0.000011	-3.68%	0.000299	0.000579	0.000281	15,596.00
Mar 04 2024	0.000299	-0.000022	-6.86%	0.00032	0.000324	0.000297	16,661.00
Mar 03 2024	0.000321	-0.00000200	-0.62%	0.000323	0.000342	0.000308	14,350.00
Mar 02 2024	0.000323	0.000014	4.53%	0.000309	0.000579	0.0003	15,095.00
Mar 01 2024	0.000309	0.00000200	0.65%	0.000307	0.000314	0.000302	14,923.00
Feb 29 2024	0.000307	-0.00000900	-2.85%	0.000316	0.000331	0.000295	15,296.00
Feb 28 2024	0.000316	-0.00000500	-1.56%	0.000321	0.000361	0.00031	15,387.00
Feb 27 2024	0.000321	-0.00000800	-2.44%	0.000328	0.000333	0.000315	14,749.00
Feb 26 2024	0.000328	-0.00000100	-0.30%	0.000329	0.000346	0.000327	16,534.00
Feb 25 2024	0.00033	-0.000017	-4.90%	0.000347	0.000579	0.000327	14,626.00
Feb 24 2024	0.000347	-0.00001	-2.80%	0.000357	0.000579	0.000345	14,360.00
Feb 23 2024	0.000357	0.00000800	2.29%	0.000349	0.000579	0.000349	12,387.00
Feb 22 2024	0.000349	0.00000400	1.16%	0.000345	0.000352	0.000338	12,781.00
Feb 21 2024	0.000345	-0.00000060	-0.17%	0.000346	0.000355	0.00034	13,011.00

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