Aavegotchi
GHST
Rank #1402
$0.2102
Updated 2 months ago
Market Cap
$10.75M
24h Volume
$3.15M
Avg Volume (6m)
$3.01M
24h High/Low
$0.2187
$0.2072
$0.2072
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Polygon Ecosystem
Base Ecosystem
Meme
Energi Ecosystem
Governance
NFT
Metaverse
Gaming (GameFi)
Play To Earn
RPG
Gaming Utility Token
Gaming Governance Token
Collectibles
Layer 3 (L3)
Gotchiverse
Chains
Ethereum
0x3f382dbd960e3a9...
Base
0xcd2f22236dd9dfe...
Polygon Pos
0x385eeac5cb85a38...
Energi
0x4bd75f8c7e067ea...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2102 | $0.2187 | $0.2072 | $0.2102 | $3.15M | $10.75M |
| Dec 2, 2025 | $0.2069 | $0.2165 | $0.2060 | $0.2131 | $7.84M | $10.78M |
| Dec 1, 2025 | $0.2639 | $0.2639 | $0.2059 | $0.2059 | $7.84M | $11.33M |
| Nov 30, 2025 | $0.2728 | $0.2732 | $0.2644 | $0.2649 | $1.86M | $13.72M |
| Nov 29, 2025 | $0.2753 | $0.2794 | $0.2733 | $0.2733 | $1.92M | $14.13M |
| Nov 28, 2025 | $0.2759 | $0.2816 | $0.2733 | $0.2765 | $1.91M | $14.18M |
| Nov 27, 2025 | $0.2736 | $0.2795 | $0.2706 | $0.2765 | $4.50M | $14.02M |
| Nov 26, 2025 | $0.2696 | $0.2752 | $0.2662 | $0.2747 | $2.40M | $13.80M |
| Nov 25, 2025 | $0.2662 | $0.2701 | $0.2636 | $0.2701 | $2.16M | $13.62M |
| Nov 24, 2025 | $0.2552 | $0.2697 | $0.2544 | $0.2664 | $2.57M | $13.32M |
| Nov 23, 2025 | $0.2536 | $0.2638 | $0.2530 | $0.2574 | $1.97M | $13.22M |
| Nov 22, 2025 | $0.2506 | $0.2577 | $0.2490 | $0.2554 | $2.99M | $12.91M |
| Nov 21, 2025 | $0.2654 | $0.2688 | $0.2458 | $0.2461 | $3.47M | $13.08M |
| Nov 20, 2025 | $0.2656 | $0.2777 | $0.2597 | $0.2693 | $3.02M | $13.71M |
| Nov 19, 2025 | $0.2677 | $0.2731 | $0.2551 | $0.2628 | $2.20M | $13.56M |
| Nov 18, 2025 | $0.2640 | $0.2704 | $0.2589 | $0.2691 | $3.21M | $13.50M |
| Nov 17, 2025 | $0.2647 | $0.2702 | $0.2612 | $0.2639 | $2.60M | $13.66M |
| Nov 16, 2025 | $0.2763 | $0.2763 | $0.2568 | $0.2604 | $1.57M | $13.72M |
| Nov 15, 2025 | $0.2678 | $0.2782 | $0.2663 | $0.2755 | $1.65M | $14.02M |
| Nov 14, 2025 | $0.2760 | $0.2777 | $0.2685 | $0.2690 | $2.46M | $14.01M |
| Nov 13, 2025 | $0.2894 | $0.2976 | $0.2698 | $0.2750 | $2.76M | $14.75M |
| Nov 12, 2025 | $0.2975 | $0.3104 | $0.2857 | $0.2912 | $2.70M | $15.36M |
| Nov 11, 2025 | $0.3119 | $0.3219 | $0.3084 | $0.3119 | $2.51M | $16.01M |
| Nov 10, 2025 | $0.3117 | $0.3117 | $0.3117 | $0.3117 | $3.86M | $15.93M |
| Nov 9, 2025 | $0.3175 | $0.3175 | $0.3175 | $0.3175 | $7.03M | $16.22M |
| Nov 8, 2025 | $0.3112 | $0.3112 | $0.3112 | $0.3112 | $2.76M | $15.97M |
| Nov 7, 2025 | $0.2765 | $0.2765 | $0.2765 | $0.2765 | $2.16M | $14.13M |
| Nov 6, 2025 | $0.2742 | $0.2742 | $0.2742 | $0.2742 | $2.07M | $14.03M |
| Nov 5, 2025 | $0.2714 | $0.2714 | $0.2714 | $0.2714 | $3.31M | $13.88M |
| Nov 4, 2025 | $0.2718 | $0.2718 | $0.2718 | $0.2718 | $2.95M | $13.92M |
| Nov 3, 2025 | $0.3067 | $0.3067 | $0.3067 | $0.3067 | $1.52M | $15.64M |
| Nov 2, 2025 | $0.3046 | $0.3046 | $0.3046 | $0.3046 | $1.60M | $15.57M |
| Nov 1, 2025 | $0.2960 | $0.2960 | $0.2960 | $0.2960 | $1.94M | $15.14M |
| Oct 31, 2025 | $0.2884 | $0.2884 | $0.2884 | $0.2884 | $2.31M | $14.75M |
| Oct 30, 2025 | $0.3110 | $0.3110 | $0.3110 | $0.3110 | $3.00M | $15.89M |
| Oct 29, 2025 | $0.3109 | $0.3109 | $0.3109 | $0.3109 | $2.57M | $15.90M |
| Oct 28, 2025 | $0.3221 | $0.3221 | $0.3221 | $0.3221 | $4.29M | $16.48M |
| Oct 27, 2025 | $0.3239 | $0.3239 | $0.3239 | $0.3239 | $5.36M | $16.61M |
| Oct 26, 2025 | $0.3181 | $0.3181 | $0.3181 | $0.3181 | $2.92M | $16.28M |
| Oct 25, 2025 | $0.3076 | $0.3076 | $0.3076 | $0.3076 | $1.47M | $15.74M |
| Oct 24, 2025 | $0.2972 | $0.2972 | $0.2972 | $0.2972 | $2.01M | $15.20M |
| Oct 23, 2025 | $0.2926 | $0.2926 | $0.2926 | $0.2926 | $2.37M | $14.96M |
| Oct 22, 2025 | $0.2988 | $0.2988 | $0.2988 | $0.2988 | $2.68M | $15.28M |
| Oct 21, 2025 | $0.3127 | $0.3127 | $0.3127 | $0.3127 | $2.12M | $16.00M |
| Oct 20, 2025 | $0.3135 | $0.3135 | $0.3135 | $0.3135 | $2.65M | $16.04M |
| Oct 19, 2025 | $0.3057 | $0.3057 | $0.3057 | $0.3057 | $1.42M | $15.63M |
| Oct 18, 2025 | $0.3034 | $0.3034 | $0.3034 | $0.3034 | $3.32M | $15.51M |
| Oct 17, 2025 | $0.3081 | $0.3081 | $0.3081 | $0.3081 | $2.78M | $15.77M |
| Oct 16, 2025 | $0.3169 | $0.3169 | $0.3169 | $0.3169 | $2.59M | $16.21M |
| Oct 15, 2025 | $0.3279 | $0.3279 | $0.3279 | $0.3279 | $3.30M | $16.78M |
| Oct 14, 2025 | $0.3381 | $0.3381 | $0.3381 | $0.3381 | $5.13M | $17.31M |
| Oct 13, 2025 | $0.3186 | $0.3186 | $0.3186 | $0.3186 | $3.28M | $16.24M |
| Oct 12, 2025 | $0.2907 | $0.2907 | $0.2907 | $0.2907 | $6.37M | $14.87M |
| Oct 11, 2025 | $0.2981 | $0.2981 | $0.2981 | $0.2981 | $8.18M | $15.37M |
| Oct 10, 2025 | $0.4041 | $0.4041 | $0.4041 | $0.4041 | $8.72M | $20.67M |
| Oct 9, 2025 | $0.4091 | $0.4091 | $0.4091 | $0.4091 | $4.61M | $20.95M |
| Oct 8, 2025 | $0.3974 | $0.3974 | $0.3974 | $0.3974 | $3.13M | $20.30M |
| Oct 7, 2025 | $0.4197 | $0.4197 | $0.4197 | $0.4197 | $2.76M | $21.47M |
| Oct 6, 2025 | $0.4067 | $0.4067 | $0.4067 | $0.4067 | $2.38M | $20.83M |
| Oct 5, 2025 | $0.4154 | $0.4154 | $0.4154 | $0.4154 | $2.43M | $21.26M |
| Oct 4, 2025 | $0.4286 | $0.4286 | $0.4286 | $0.4286 | $2.38M | $21.93M |
| Oct 3, 2025 | $0.4301 | $0.4301 | $0.4301 | $0.4301 | $2.89M | $21.99M |
| Oct 2, 2025 | $0.4233 | $0.4233 | $0.4233 | $0.4233 | $2.45M | $21.68M |
| Oct 1, 2025 | $0.3972 | $0.3972 | $0.3972 | $0.3972 | $2.18M | $20.32M |
| Sep 30, 2025 | $0.4043 | $0.4043 | $0.4043 | $0.4043 | $2.33M | $20.69M |
| Sep 29, 2025 | $0.4098 | $0.4098 | $0.4098 | $0.4098 | $1.66M | $20.95M |
| Sep 28, 2025 | $0.4017 | $0.4017 | $0.4017 | $0.4017 | $1.31M | $20.55M |
| Sep 27, 2025 | $0.4020 | $0.4020 | $0.4020 | $0.4020 | $2.72M | $20.56M |
| Sep 26, 2025 | $0.3892 | $0.3892 | $0.3892 | $0.3892 | $3.15M | $19.93M |
| Sep 25, 2025 | $0.4136 | $0.4136 | $0.4136 | $0.4136 | $2.19M | $21.15M |
| Sep 24, 2025 | $0.4103 | $0.4103 | $0.4103 | $0.4103 | $2.67M | $21.00M |
| Sep 23, 2025 | $0.4180 | $0.4180 | $0.4180 | $0.4180 | $3.85M | $21.38M |
| Sep 22, 2025 | $0.4677 | $0.4677 | $0.4677 | $0.4677 | $1.84M | $23.93M |
| Sep 21, 2025 | $0.4744 | $0.4744 | $0.4744 | $0.4744 | $1.72M | $24.27M |
| Sep 20, 2025 | $0.4613 | $0.4613 | $0.4613 | $0.4613 | $2.62M | $23.59M |
| Sep 19, 2025 | $0.4834 | $0.4834 | $0.4834 | $0.4834 | $2.63M | $24.72M |
| Sep 18, 2025 | $0.4713 | $0.4713 | $0.4713 | $0.4713 | $3.30M | $24.11M |
| Sep 17, 2025 | $0.4585 | $0.4585 | $0.4585 | $0.4585 | $2.23M | $23.46M |
| Sep 16, 2025 | $0.4538 | $0.4538 | $0.4538 | $0.4538 | $4.19M | $23.21M |
| Sep 15, 2025 | $0.4737 | $0.4737 | $0.4737 | $0.4737 | $5.60M | $24.23M |
| Sep 14, 2025 | $0.5092 | $0.5092 | $0.5092 | $0.5092 | $12.32M | $26.05M |
| Sep 13, 2025 | $0.4752 | $0.4752 | $0.4752 | $0.4752 | $2.41M | $24.30M |
| Sep 12, 2025 | $0.4657 | $0.4657 | $0.4657 | $0.4657 | $3.21M | $23.84M |
| Sep 11, 2025 | $0.4612 | $0.4612 | $0.4612 | $0.4612 | $2.55M | $23.58M |
| Sep 10, 2025 | $0.4436 | $0.4436 | $0.4436 | $0.4436 | $2.68M | $22.69M |
| Sep 9, 2025 | $0.4448 | $0.4448 | $0.4448 | $0.4448 | $1.86M | $22.76M |
| Sep 8, 2025 | $0.4373 | $0.4373 | $0.4373 | $0.4373 | $1.17M | $22.39M |
| Sep 7, 2025 | $0.4336 | $0.4336 | $0.4336 | $0.4336 | $1.17M | $22.19M |
| Sep 6, 2025 | $0.4334 | $0.4334 | $0.4334 | $0.4334 | $1.93M | $22.16M |
| Sep 5, 2025 | $0.4267 | $0.4267 | $0.4267 | $0.4267 | $1.77M | $21.84M |
| Sep 4, 2025 | $0.4414 | $0.4414 | $0.4414 | $0.4414 | $1.65M | $22.58M |
| Sep 3, 2025 | $0.4384 | $0.4384 | $0.4384 | $0.4384 | $2.38M | $22.43M |
| Sep 2, 2025 | $0.4255 | $0.4255 | $0.4255 | $0.4255 | $2.19M | $21.76M |
| Sep 1, 2025 | $0.4376 | $0.4376 | $0.4376 | $0.4376 | $1.48M | $22.39M |
| Aug 31, 2025 | $0.4475 | $0.4475 | $0.4475 | $0.4475 | $1.79M | $22.88M |
| Aug 30, 2025 | $0.4420 | $0.4420 | $0.4420 | $0.4420 | $3.26M | $22.63M |
| Aug 29, 2025 | $0.4680 | $0.4680 | $0.4680 | $0.4680 | $1.91M | $23.96M |
| Aug 28, 2025 | $0.4543 | $0.4543 | $0.4543 | $0.4543 | $2.36M | $23.23M |