GHST
Aavegotchi Rank 470
Website
Twitter
52,747,801 GHST
Buy / Sell
Get Wallet
Aavegotchi
Aavegotchi Price $1.27
$1.27
Aavegotchi 24h Vol
$2,767,038
$2,767,038
Aavegotchi Market Cap $67,057,247
$67,057,247
24h Vol
46 BTC 1 H
-0.11 %
24 H
1.79 %
7 d
2.93 %
Today Aavegotchi price in US dollars is currently
1.27
USD, and if converted to Bitcoin is
0.00002104
BTC. A total of 52,747,801 GHST are currently circulating in the Market. Aavegotchi price is currently experiencing a change of 1.79 %, and check here all cryptocurrency. Over the past 24 hours 0.028 M US dollars Aavegotchi have been traded on Crypto Exchanges. Get Aavegotchi's progress by adding it to your favourites and creating a free portfolio.
Full Name
Aavegotchi
Symbol
GHST
Algorithm
ETH Token
BTC Price
0.00002104 BTC
BTC Market
1,110 BTC
BTC 24h Vol
46 BTC
Total Coins Mined
52,747,801 GHST
1h
-0.11 %
24h
1.79 %
7d
2.93 %
Twitter
Website
Share Aavegotchi Price
Charts
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2023-09-21 | $0.7886000 | $0.7627000 | $0.7776000 | $0.7543000 |
| 2023-09-22 | $0.7627000 | $0.7719000 | $0.7746000 | $0.7569000 |
| 2023-09-23 | $0.7740000 | $0.7770000 | $0.7840000 | $0.7500000 |
| 2023-09-24 | $0.7754000 | $0.7699000 | $0.7833000 | $0.7670000 |
| 2023-09-25 | $0.7699000 | $0.7732000 | $0.7894000 | $0.7681000 |
| 2023-09-26 | $0.7715000 | $0.7666000 | $0.7791000 | $0.7665000 |
| 2023-09-27 | $0.7670000 | $0.7671000 | $0.7741000 | $0.7529000 |
| 2023-09-28 | $0.7671000 | $0.7841000 | $0.8002000 | $0.7727000 |
| 2023-09-29 | $0.7841000 | $0.7860000 | $0.7990000 | $0.7789000 |
| 2023-09-30 | $0.7860000 | $0.7964000 | $0.7999000 | $0.7840000 |
| 2023-10-01 | $0.7964000 | $0.8054000 | $0.8317000 | $0.8005000 |
| 2023-10-02 | $0.8054000 | $0.7956000 | $0.8061000 | $0.7675000 |
| 2023-10-03 | $0.7956000 | $0.7826000 | $0.7978000 | $0.7776000 |
| 2023-10-04 | $0.7826000 | $0.7814000 | $0.7924000 | $0.7748000 |
| 2023-10-05 | $0.7814000 | $0.7694000 | $0.7770000 | $0.7569000 |
| 2023-10-06 | $0.7694000 | $0.7764000 | $0.7981000 | $0.7710000 |
| 2023-10-07 | $0.7764000 | $0.7761000 | $0.7766000 | $0.7758000 |
| 2023-10-08 | $0.7737000 | $0.7814000 | $0.7861000 | $0.7694000 |
| 2023-10-09 | $0.7814000 | $0.7637000 | $0.7743000 | $0.7500000 |
| 2023-10-10 | $0.7637000 | $0.7599000 | $0.7685000 | $0.7371000 |
| 2023-10-11 | $0.7599000 | $0.7560000 | $0.7640000 | $0.7449000 |
| 2023-10-12 | $0.7560000 | $0.7480000 | $0.7554000 | $0.7323000 |
| 2023-10-13 | $0.7480000 | $0.7573000 | $0.7708000 | $0.7461000 |
| 2023-10-14 | $0.7573000 | $0.7595000 | $0.7735000 | $0.7506000 |
| 2023-10-15 | $0.7595000 | $0.7701000 | $0.7821000 | $0.7597000 |
| 2023-10-16 | $0.7710000 | $0.7810000 | $0.7863000 | $0.7592000 |
| 2023-10-17 | $0.7778000 | $0.7782000 | $0.7854000 | $0.7594000 |
| 2023-10-18 | $0.7782000 | $0.7767000 | $0.8004000 | $0.7712000 |
| 2023-10-19 | $0.7767000 | $0.7711000 | $0.8037000 | $0.7686000 |
| 2023-10-20 | $0.7711000 | $0.7820000 | $0.7957000 | $0.7687000 |
| 2023-10-21 | $0.7820000 | $0.7942000 | $0.8165000 | $0.7841000 |
| 2023-10-22 | $0.7942000 | $0.8028000 | $0.8189000 | $0.7988000 |
| 2023-10-23 | $0.8030000 | $0.8050000 | $0.8061000 | $0.7842000 |
| 2023-10-24 | $0.8050000 | $0.8120000 | $0.8340000 | $0.8040000 |
| 2023-10-25 | $0.8092000 | $0.8293000 | $0.8336000 | $0.8030000 |
| 2023-10-26 | $0.8293000 | $0.8355000 | $0.8470000 | $0.8081000 |
| 2023-10-27 | $0.8355000 | $0.8264000 | $0.8410000 | $0.7987000 |
| 2023-10-28 | $0.8264000 | $0.8460000 | $0.8513000 | $0.8240000 |
| 2023-10-29 | $0.8450000 | $0.8779000 | $0.8920000 | $0.8420000 |
| 2023-10-30 | $0.8779000 | $0.8750000 | $0.9099000 | $0.8430000 |
| 2023-10-31 | $0.8678000 | $0.8487000 | $0.8821000 | $0.8465000 |
| 2023-11-01 | $0.8499000 | $0.8390000 | $0.8502000 | $0.8270000 |
| 2023-11-02 | $0.8390000 | $0.8350000 | $0.8640000 | $0.8280000 |
| 2023-11-03 | $0.8350000 | $0.8240000 | $0.8390000 | $0.8080000 |
| 2023-11-04 | $0.8266000 | $0.8261000 | $0.8317000 | $0.8228000 |
| 2023-11-05 | $0.8493000 | $0.8560000 | $0.8910000 | $0.8440000 |
| 2023-11-06 | $0.8560000 | $0.9000000 | $0.9212000 | $0.8560000 |
| 2023-11-07 | $0.9002000 | $0.8714000 | $0.9070000 | $0.8567000 |
| 2023-11-08 | $0.8750000 | $0.8946000 | $0.8967000 | $0.8690000 |
| 2023-11-09 | $0.8946000 | $0.8674000 | $0.9077000 | $0.8402000 |
| 2023-11-10 | $0.8688000 | $0.8744000 | $0.8768000 | $0.8675000 |
| 2023-12-24 | $0.9350000 | $0.9260000 | $0.9533000 | $0.9220000 |
| 2023-12-25 | $0.9260000 | $0.9784000 | $1.00 | $0.9230000 |
| 2023-12-26 | $0.9784000 | $1.02 | $1.03 | $0.9510000 |
| 2023-12-27 | $1.02 | $0.9821000 | $1.05 | $0.9194000 |
| 2023-12-28 | $0.9821000 | $0.9731000 | $0.9956000 | $0.9402000 |
| 2023-12-29 | $0.9731000 | $1.02 | $1.10 | $0.9574000 |
| 2023-12-30 | $1.02 | $1.00 | $1.03 | $0.9374000 |
| 2023-12-31 | $1.00 | $0.9740000 | $1.09 | $0.9590000 |
| 2024-01-01 | $0.9740000 | $1.01 | $1.05 | $0.9600000 |
| 2024-01-02 | $1.01 | $1.07 | $1.18 | $1.01 |
| 2024-01-03 | $1.07 | $1.10 | $1.37 | $1.01 |
| 2024-01-04 | $1.10 | $1.11 | $1.15 | $1.07 |
| 2024-01-05 | $1.11 | $1.03 | $1.11 | $1.01 |
| 2024-01-06 | $1.03 | $1.01 | $1.03 | $0.9831000 |
| 2024-01-07 | $1.01 | $0.9590000 | $1.03 | $0.9590000 |
| 2024-01-08 | $0.9590000 | $0.9780000 | $0.9910000 | $0.9217000 |
| 2024-01-09 | $0.9780000 | $0.9442000 | $0.9820000 | $0.9240000 |
| 2024-01-10 | $0.9442000 | $0.9879000 | $1.01 | $0.9020000 |
| 2024-01-11 | $0.9879000 | $1.01 | $1.05 | $0.9810000 |
| 2024-01-12 | $1.01 | $0.9840000 | $1.06 | $0.9696000 |
| 2024-01-13 | $0.9840000 | $1.06 | $1.12 | $0.9690000 |
| 2024-01-14 | $1.06 | $1.02 | $1.12 | $0.9640000 |
| 2024-01-15 | $1.02 | $1.04 | $1.07 | $1.02 |
| 2024-01-16 | $1.04 | $1.07 | $1.09 | $1.02 |
| 2024-01-17 | $1.07 | $1.02 | $1.07 | $1.01 |
| 2024-01-18 | $1.02 | $0.9990000 | $1.04 | $0.9910000 |
| 2024-01-19 | $0.9990000 | $0.9550000 | $1.07 | $0.9385000 |
| 2024-01-20 | $0.9550000 | $0.9580000 | $0.9678000 | $0.9400000 |
| 2024-01-21 | $0.9580000 | $0.9670000 | $0.9830000 | $0.9390000 |
| 2024-01-22 | $0.9670000 | $0.9280000 | $0.9670000 | $0.9210000 |
| 2024-01-23 | $0.9280000 | $0.9330000 | $1.04 | $0.9170000 |
| 2024-01-24 | $0.9330000 | $0.9080000 | $0.9400000 | $0.8745000 |
| 2024-01-25 | $0.9080000 | $0.9000000 | $0.9159000 | $0.8836000 |
| 2024-01-26 | $0.9000000 | $0.9190000 | $0.9240000 | $0.8980000 |
| 2024-01-27 | $0.9190000 | $0.9430000 | $0.9495000 | $0.9128000 |
| 2024-01-28 | $0.9430000 | $0.9220000 | $0.9458000 | $0.9180000 |
| 2024-01-29 | $0.9220000 | $0.9320000 | $0.9340000 | $0.9120000 |
| 2024-01-30 | $0.9320000 | $0.9759000 | $1.09 | $0.9242000 |
| 2024-01-31 | $0.9759000 | $0.9360000 | $1.02 | $0.9320000 |
| 2024-02-01 | $0.9360000 | $0.9296000 | $0.9380000 | $0.9030000 |
| 2024-02-02 | $0.9296000 | $0.9032000 | $0.9296000 | $0.8975000 |
| 2024-02-03 | $0.9032000 | $0.8889000 | $0.9140000 | $0.8879000 |
| 2024-02-04 | $0.8889000 | $0.8900000 | $0.9118000 | $0.8850000 |
| 2024-02-05 | $0.8900000 | $0.9070000 | $0.9090000 | $0.8723000 |
| 2024-02-06 | $0.9070000 | $0.9060000 | $0.9120000 | $0.8850000 |
| 2024-02-07 | $0.9060000 | $0.9260000 | $0.9260000 | $0.8995000 |
| 2024-02-08 | $0.9260000 | $0.9494000 | $0.9494000 | $0.9207000 |
| 2024-02-09 | $0.9494000 | $0.9740000 | $1.02 | $0.9494000 |
| 2024-02-10 | $0.9740000 | $0.9680000 | $0.9783000 | $0.9510000 |
| 2024-02-11 | $0.9638000 | $0.9600000 | $0.9713000 | $0.9560000 |
| 2024-02-12 | $0.9640000 | $1.01 | $1.07 | $0.9570000 |
| 2024-02-13 | $1.01 | $0.9838000 | $1.01 | $0.9611000 |
| 2024-02-14 | $0.9838000 | $0.9960000 | $1.02 | $0.9715000 |
| 2024-02-15 | $0.9960000 | $1.04 | $1.07 | $0.9780000 |
| 2024-02-16 | $1.04 | $1.01 | $1.05 | $0.9750000 |
| 2024-02-17 | $1.01 | $1.01 | $1.01 | $1.01 |
| 2024-02-18 | $1.02 | $1.03 | $1.05 | $1.01 |
| 2024-02-19 | $1.03 | $1.03 | $1.05 | $1.02 |
| 2024-02-20 | $1.03 | $1.04 | $1.05 | $0.9891000 |
| 2024-02-21 | $1.04 | $1.02 | $1.05 | $0.9970000 |
| 2024-02-22 | $1.02 | $1.04 | $1.05 | $1.00 |
| 2024-02-23 | $1.04 | $1.05 | $1.06 | $1.03 |
| 2024-02-24 | $1.05 | $1.04 | $1.07 | $1.03 |
| 2024-02-25 | $1.04 | $1.03 | $1.05 | $1.02 |
| 2024-02-26 | $1.03 | $1.05 | $1.07 | $1.02 |
| 2024-02-27 | $1.05 | $1.04 | $1.06 | $1.03 |
| 2024-02-28 | $1.04 | $1.06 | $1.12 | $1.03 |
| 2024-02-29 | $1.06 | $1.03 | $1.07 | $1.02 |
| 2024-03-01 | $1.03 | $1.06 | $1.06 | $1.02 |
| 2024-03-02 | $1.06 | $1.11 | $1.11 | $1.05 |
| 2024-03-03 | $1.11 | $1.12 | $1.18 | $1.09 |
| 2024-03-04 | $1.12 | $1.09 | $1.13 | $1.06 |
| 2024-03-05 | $1.09 | $1.02 | $1.10 | $0.9843000 |
| 2024-03-06 | $1.02 | $1.06 | $1.06 | $0.9870000 |
| 2024-03-07 | $1.06 | $1.08 | $1.08 | $1.04 |
| 2024-03-08 | $1.08 | $1.16 | $1.16 | $1.07 |
| 2024-03-09 | $1.16 | $1.16 | $1.16 | $1.15 |
| 2024-03-10 | $1.20 | $1.24 | $1.29 | $1.16 |
| 2024-03-11 | $1.24 | $1.19 | $1.29 | $1.18 |
| 2024-03-12 | $1.19 | $1.21 | $1.22 | $1.14 |
| 2024-03-13 | $1.21 | $1.25 | $1.26 | $1.19 |
| 2024-03-14 | $1.25 | $1.20 | $1.26 | $1.16 |
| 2024-03-15 | $1.20 | $1.19 | $1.26 | $1.14 |
| 2024-03-16 | $1.19 | $1.10 | $1.22 | $1.09 |
| 2024-03-17 | $1.10 | $1.14 | $1.16 | $1.07 |
| 2024-03-18 | $1.14 | $1.08 | $1.14 | $1.07 |
| 2024-03-19 | $1.08 | $1.01 | $1.10 | $1.00 |
| 2024-03-20 | $1.01 | $1.12 | $1.13 | $0.9853000 |
| 2024-03-21 | $1.12 | $1.10 | $1.17 | $1.09 |
| 2024-03-22 | $1.10 | $1.08 | $1.11 | $1.05 |
| 2024-03-23 | $1.08 | $1.11 | $1.14 | $1.08 |
| 2024-03-24 | $1.11 | $1.13 | $1.14 | $1.09 |
| 2024-03-25 | $1.13 | $1.45 | $1.77 | $1.13 |
| 2024-03-26 | $1.45 | $1.37 | $1.62 | $1.28 |
| 2024-03-27 | $1.37 | $1.60 | $1.77 | $1.35 |
| 2024-03-28 | $1.60 | $1.54 | $1.82 | $1.48 |
| 2024-03-29 | $1.54 | $1.80 | $1.99 | $1.48 |
| 2024-03-30 | $1.80 | $2.14 | $2.41 | $1.70 |
| 2024-03-31 | $2.14 | $1.94 | $2.16 | $1.90 |
| 2024-04-01 | $1.94 | $3.23 | $3.85 | $1.91 |
| 2024-04-02 | $3.23 | $2.80 | $3.72 | $2.72 |
| 2024-04-03 | $2.80 | $3.31 | $3.75 | $2.50 |
| 2024-04-04 | $3.31 | $3.18 | $3.48 | $2.97 |
| 2024-04-05 | $3.18 | $3.12 | $3.35 | $2.89 |
| 2024-04-06 | $3.12 | $2.98 | $3.15 | $2.96 |
| 2024-04-07 | $2.98 | $3.00 | $3.17 | $2.89 |
| 2024-04-08 | $3.00 | $2.94 | $3.07 | $2.91 |
| 2024-04-09 | $2.94 | $2.54 | $2.96 | $2.54 |
| 2024-04-10 | $2.54 | $2.52 | $2.63 | $2.40 |
| 2024-04-11 | $2.52 | $2.44 | $2.75 | $2.40 |
| 2024-04-12 | $2.44 | $2.08 | $2.48 | $2.01 |
| 2024-04-13 | $2.08 | $1.72 | $2.35 | $1.68 |
| 2024-04-14 | $1.72 | $1.88 | $1.90 | $1.62 |
| 2024-04-15 | $1.88 | $1.73 | $1.99 | $1.71 |
| 2024-04-16 | $1.73 | $1.71 | $1.78 | $1.60 |
| 2024-04-17 | $1.71 | $1.98 | $2.44 | $1.68 |
| 2024-04-18 | $1.98 | $2.02 | $2.32 | $1.89 |
| 2024-04-19 | $2.02 | $1.99 | $2.14 | $1.85 |
| 2024-04-20 | $1.99 | $2.07 | $2.10 | $1.95 |
| 2024-04-21 | $2.07 | $2.16 | $2.22 | $1.99 |
| 2024-04-22 | $2.16 | $2.05 | $2.20 | $2.01 |
| 2024-04-23 | $2.05 | $1.94 | $2.07 | $1.92 |
| 2024-04-24 | $1.94 | $1.83 | $2.05 | $1.81 |
| 2024-04-25 | $1.83 | $1.83 | $1.87 | $1.77 |
| 2024-04-26 | $1.83 | $1.76 | $1.86 | $1.75 |
| 2024-04-27 | $1.76 | $1.79 | $1.79 | $1.72 |
| 2024-04-28 | $1.79 | $1.71 | $1.83 | $1.71 |
| 2024-04-29 | $1.71 | $1.87 | $2.11 | $1.65 |
| 2024-04-30 | $1.87 | $1.70 | $1.88 | $1.63 |
| 2024-05-01 | $1.70 | $1.70 | $1.70 | $1.70 |
| 2024-05-02 | $1.72 | $1.76 | $1.81 | $1.67 |
| 2024-05-03 | $1.76 | $1.85 | $1.88 | $1.76 |
| 2024-05-04 | $1.85 | $1.85 | $1.91 | $1.84 |
| 2024-05-05 | $1.85 | $1.85 | $1.88 | $1.79 |
| 2024-05-06 | $1.85 | $1.81 | $1.92 | $1.80 |
| 2024-05-07 | $1.81 | $1.89 | $2.04 | $1.79 |
| 2024-05-08 | $1.89 | $1.76 | $1.93 | $1.74 |
| 2024-05-09 | $1.76 | $1.84 | $2.14 | $1.71 |
| 2024-05-10 | $1.84 | $1.74 | $1.87 | $1.72 |
| 2024-05-11 | $1.74 | $1.74 | $1.81 | $1.74 |
| 2024-05-12 | $1.74 | $1.72 | $1.76 | $1.72 |
| 2024-05-13 | $1.72 | $1.71 | $1.75 | $1.66 |
| 2024-05-14 | $1.71 | $1.65 | $1.73 | $1.64 |
| 2024-05-15 | $1.65 | $1.77 | $1.78 | $1.63 |
| 2024-05-16 | $1.77 | $1.74 | $1.81 | $1.71 |
| 2024-05-17 | $1.74 | $1.76 | $1.82 | $1.72 |
| 2024-05-18 | $1.76 | $1.71 | $1.77 | $1.70 |
| 2024-05-19 | $1.71 | $1.65 | $1.72 | $1.63 |
| 2024-05-20 | $1.65 | $1.77 | $1.78 | $1.64 |
| 2024-05-21 | $1.77 | $1.74 | $1.84 | $1.74 |
| 2024-05-22 | $1.74 | $1.65 | $1.75 | $1.64 |
| 2024-05-23 | $1.65 | $1.55 | $1.66 | $1.50 |
| 2024-05-24 | $1.55 | $1.53 | $1.57 | $1.50 |
| 2024-05-25 | $1.53 | $1.55 | $1.61 | $1.53 |
| 2024-05-26 | $1.55 | $1.58 | $1.63 | $1.53 |
| 2024-05-27 | $1.58 | $1.58 | $1.65 | $1.54 |
| 2024-05-28 | $1.58 | $1.56 | $1.74 | $1.53 |
| 2024-05-29 | $1.56 | $1.58 | $1.65 | $1.55 |
| 2024-05-30 | $1.58 | $1.63 | $1.66 | $1.53 |
| 2024-05-31 | $1.63 | $1.59 | $1.75 | $1.57 |
| 2024-06-01 | $1.59 | $1.60 | $1.71 | $1.57 |
| 2024-06-02 | $1.60 | $1.60 | $1.67 | $1.58 |
| 2024-06-03 | $1.60 | $1.98 | $2.22 | $1.60 |
| 2024-06-04 | $1.98 | $1.92 | $1.98 | $1.91 |
| 2024-06-06 | $1.75 | $1.74 | $1.82 | $1.71 |
| 2024-06-07 | $1.74 | $1.74 | $1.74 | $1.74 |
| 2024-06-08 | $1.96 | $1.72 | $2.23 | $1.70 |
| 2024-06-09 | $1.72 | $1.70 | $1.73 | $1.65 |
| 2024-06-10 | $1.70 | $1.59 | $1.71 | $1.58 |
| 2024-06-11 | $1.59 | $1.66 | $1.75 | $1.50 |
| 2024-06-12 | $1.66 | $1.64 | $1.72 | $1.59 |
| 2024-06-13 | $1.64 | $1.52 | $1.64 | $1.52 |
| 2024-06-14 | $1.52 | $1.43 | $1.56 | $1.41 |
| 2024-06-15 | $1.43 | $1.46 | $1.48 | $1.41 |
| 2024-06-16 | $1.46 | $1.50 | $1.50 | $1.45 |
| 2024-06-17 | $1.50 | $1.36 | $1.50 | $1.35 |
| 2024-06-18 | $1.36 | $1.26 | $1.36 | $1.21 |
| 2024-06-19 | $1.26 | $1.26 | $1.29 | $1.25 |
| 2024-06-20 | $1.26 | $1.28 | $1.34 | $1.25 |
| 2024-06-21 | $1.28 | $1.28 | $1.30 | $1.25 |
| 2024-06-22 | $1.28 | $1.32 | $1.32 | $1.27 |
| 2024-06-23 | $1.32 | $1.25 | $1.33 | $1.25 |
| 2024-06-24 | $1.25 | $1.25 | $1.25 | $1.25 |
Description
Description
GHST is launched as a DAICO — a DAO governed token sale, which means that the funds raised are managed by the users, the community.
One of the key components of a DAICO is the “tap” mechanism — a special smart contract that drips money to a vault address, owned by the fundraising team (in this case, the Aavegotchi team). As a DAO, users have the power to vote on-chain to raise or lower the tap and control the flow of funds to Aavegotchi.
| Full Name | Aavegotchi (GHST) |
|---|---|
| Start Date | N/A |
| Algorithm | ETH Token |
| Proof Type | N/A |
| Website | https://www.aavegotchi.com/ |
| @aavegotchi | |
| N/A | |
| N/A | |
| Block Number | N/A |
| Block Time | N/A |
| Block Reward | N/A |
| Total Coins Mined | 52,747,801 GHST |
| Previous Total Coins Mined | N/A |
| Net Hashes Per Second | N/A |
Related Coins
Read the Disclaimer : Coin prices, coin market capitalizations, cryptocurrency prices, charts, and more.