Aavegotchi Historical Data

GHST
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 0.0747
-8.57%
$ 4.8 million $ 20.66 million
Mar 2026 $ 0.0817
-9.16%
$ 5.37 million $ 28.88 million
Feb 2026 $ 0.0899
-38.95%
$ 5.91 million $ 78.44 million
Jan 2026 $ 0.165
-2.16%
$ 9.68 million $ 47.52 million
Dec 2025 $ 0.169
-35.61%
$ 11.06 million $ 84.55 million
Nov 2025 $ 0.273
-7.70%
$ 17.97 million $ 80.06 million
Oct 2025 $ 0.286
-28.12%
$ 21.38 million $ 92.95 million
Sep 2025 $ 0.404
-7.66%
$ 29.03 million $ 96.12 million
Aug 2025 $ 0.446
-0.82%
$ 33.48 million $ 177.43 million
Jul 2025 $ 0.481
+30.31%
$ 37.14 million $ 194.31 million
Jun 2025 $ 0.378
-4.97%
$ 30.49 million $ 131.22 million
May 2025 $ 0.398
-21.72%
$ 32.77 million $ 135.45 million
Apr 2025 $ 0.508
-16.97%
$ 41.85 million $ 210 million
Mar 2025 $ 0.613
+18.25%
$ 50.43 million $ 246.39 million
Feb 2025 $ 0.518
-32.88%
$ 42.62 million $ 117.45 million
Jan 2025 $ 0.769
-25.62%
$ 63.5 million $ 108.58 million
Dec 2024 $ 1.05
-12.11%
$ 84.9 million $ 279.37 million
Nov 2024 $ 1.2
+25.74%
$ 98.41 million $ 428.63 million
Oct 2024 $ 0.986
-2.92%
$ 78.23 million $ 137.28 million
Sep 2024 $ 1.02
+13.88%
$ 83.36 million $ 175.28 million
Aug 2024 $ 0.892
-13.29%
$ 73.15 million $ 158.24 million
Jul 2024 $ 1.03
-16.45%
$ 84.34 million $ 95.26 million
Jun 2024 $ 1.23
-22.31%
$ 100.9 million $ 178.65 million
May 2024 $ 1.59
-6.73%
$ 129.69 million $ 130.66 million
Apr 2024 $ 1.7
-12.35%
$ 140.3 million $ 756.2 million
Mar 2024 $ 1.94
+88.49%
$ 159.95 million $ 348.14 million
Feb 2024 $ 1.03
+10.29%
$ 84.82 million $ 78.38 million
Jan 2024 $ 0.933
-3.79%
$ 76.61 million $ 114.02 million
Dec 2023 $ 0.97
+13.78%
$ 80.41 million $ 88.78 million
Nov 2023 $ 0.852
+0.13%
$ 70.01 million $ 101.15 million
Oct 2023 $ 0.851
+6.81%
$ 69.86 million $ 42.63 million
Sep 2023 $ 0.797
-3.87%
$ 65.51 million $ 36.69 million
Aug 2023 $ 0.829
-13.01%
$ 68.07 million $ 46.23 million
Jul 2023 $ 0.953
+1.85%
$ 79.14 million $ 74.02 million
Jun 2023 $ 0.936
-1.92%
$ 81.26 million $ 56.5 million
May 2023 $ 0.954
-14.47%
$ 82.85 million $ 59.23 million
Apr 2023 $ 1.12
-6.02%
$ 96.87 million $ 144.73 million
Mar 2023 $ 1.19
-18.87%
$ 103.08 million $ 396.77 million
Feb 2023 $ 1.46
+28.36%
$ 129.12 million $ 411.21 million
Jan 2023 $ 1.14
+16.36%
$ 89.29 million $ 231.02 million
Dec 2022 $ 0.98
-7.32%
$ 72.35 million $ 250.62 million
Nov 2022 $ 1.06
-5.83%
$ 80.1 million $ 263.1 million
Oct 2022 $ 1.12
-5.04%
$ 48.96 million $ 245.33 million
Sep 2022 $ 1.18
-6.02%
$ 52.61 million $ 196.73 million
Aug 2022 $ 1.26
-5.98%
$ 58.1 million $ 181.93 million
Jul 2022 $ 1.34
+0.58%
$ 64.04 million $ 127.89 million
Jun 2022 $ 1.33
-11.76%
$ 62.76 million $ 351.17 million
May 2022 $ 1.51
-18.02%
$ 78.28 million $ 493.88 million
Apr 2022 $ 1.84
-11.77%
$ 109.72 million $ 388.06 million
Mar 2022 $ 2.08
+5.29%
$ 132.02 million $ 355.75 million
Download