Aavegotchi
GHST
Rank #1402
$0.3119
Updated 8 days ago
Market Cap
$16.01M
24h Volume
$2.51M
Avg Volume (6m)
$4.17M
24h High/Low
$0.3219
$0.3084
$0.3084
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 |
|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | $0.4540 | $0.4540 | $0.4540 | $0.4540 | $5.01M | $23.23M |
| Aug 26, 2025 | $0.4342 | $0.4342 | $0.4342 | $0.4342 | $4.29M | $22.21M |
| Aug 25, 2025 | $0.4823 | $0.4823 | $0.4823 | $0.4823 | $2.37M | $24.69M |
| Aug 24, 2025 | $0.4902 | $0.4902 | $0.4902 | $0.4902 | $2.38M | $25.08M |
| Aug 23, 2025 | $0.4948 | $0.4948 | $0.4948 | $0.4948 | $4.47M | $25.32M |
| Aug 22, 2025 | $0.4459 | $0.4459 | $0.4459 | $0.4459 | $1.83M | $22.80M |
| Aug 21, 2025 | $0.4686 | $0.4686 | $0.4686 | $0.4686 | $2.29M | $23.97M |
| Aug 20, 2025 | $0.4424 | $0.4424 | $0.4424 | $0.4424 | $4.53M | $22.68M |
| Aug 19, 2025 | $0.4647 | $0.4647 | $0.4647 | $0.4647 | $2.61M | $23.78M |
| Aug 18, 2025 | $0.4843 | $0.4843 | $0.4843 | $0.4843 | $2.74M | $24.78M |
| Aug 17, 2025 | $0.4968 | $0.4968 | $0.4968 | $0.4968 | $4.02M | $25.41M |
| Aug 16, 2025 | $0.4762 | $0.4762 | $0.4762 | $0.4762 | $3.63M | $24.35M |
| Aug 15, 2025 | $0.4757 | $0.4757 | $0.4757 | $0.4757 | $5.89M | $24.35M |
| Aug 14, 2025 | $0.5167 | $0.5167 | $0.5167 | $0.5167 | $6.07M | $26.44M |
| Aug 13, 2025 | $0.5100 | $0.5100 | $0.5100 | $0.5100 | $16.50M | $26.09M |
| Aug 12, 2025 | $0.4932 | $0.4932 | $0.4932 | $0.4932 | $21.29M | $25.23M |
| Aug 11, 2025 | $0.4761 | $0.4761 | $0.4761 | $0.4761 | $4.61M | $24.36M |
| Aug 10, 2025 | $0.4918 | $0.4918 | $0.4918 | $0.4918 | $5.60M | $25.17M |
| Aug 9, 2025 | $0.4610 | $0.4610 | $0.4610 | $0.4610 | $9.82M | $23.51M |
| Aug 8, 2025 | $0.4405 | $0.4405 | $0.4405 | $0.4405 | $3.62M | $22.52M |
| Aug 7, 2025 | $0.4105 | $0.4105 | $0.4105 | $0.4105 | $4.78M | $20.98M |
| Aug 6, 2025 | $0.4172 | $0.4172 | $0.4172 | $0.4172 | $4.07M | $21.34M |
| Aug 5, 2025 | $0.4355 | $0.4355 | $0.4355 | $0.4355 | $3.70M | $22.27M |
| Aug 4, 2025 | $0.4136 | $0.4136 | $0.4136 | $0.4136 | $1.96M | $21.15M |
| Aug 3, 2025 | $0.3990 | $0.3990 | $0.3990 | $0.3990 | $5.60M | $20.47M |
| Aug 2, 2025 | $0.4217 | $0.4217 | $0.4217 | $0.4217 | $6.67M | $21.57M |
| Aug 1, 2025 | $0.4492 | $0.4492 | $0.4492 | $0.4492 | $3.72M | $23.00M |
| Jul 31, 2025 | $0.4806 | $0.4806 | $0.4806 | $0.4806 | $3.76M | $24.58M |
| Jul 30, 2025 | $0.4897 | $0.4897 | $0.4897 | $0.4897 | $5.93M | $25.05M |
| Jul 29, 2025 | $0.4947 | $0.4947 | $0.4947 | $0.4947 | $5.81M | $25.33M |
| Jul 28, 2025 | $0.5299 | $0.5299 | $0.5299 | $0.5299 | $5.01M | $27.11M |
| Jul 27, 2025 | $0.5091 | $0.5091 | $0.5091 | $0.5091 | $7.57M | $26.04M |
| Jul 26, 2025 | $0.5036 | $0.5036 | $0.5036 | $0.5036 | $8.71M | $25.73M |
| Jul 25, 2025 | $0.5052 | $0.5052 | $0.5052 | $0.5052 | $14.67M | $25.91M |
| Jul 24, 2025 | $0.4941 | $0.4941 | $0.4941 | $0.4941 | $6.77M | $25.30M |
| Jul 23, 2025 | $0.5343 | $0.5343 | $0.5343 | $0.5343 | $4.91M | $27.32M |
| Jul 22, 2025 | $0.5374 | $0.5374 | $0.5374 | $0.5374 | $6.07M | $27.50M |
| Jul 21, 2025 | $0.5265 | $0.5265 | $0.5265 | $0.5265 | $3.47M | $26.92M |
| Jul 20, 2025 | $0.5064 | $0.5064 | $0.5064 | $0.5064 | $1.74M | $25.85M |
| Jul 19, 2025 | $0.5008 | $0.5008 | $0.5008 | $0.5008 | $5.14M | $25.60M |
| Jul 18, 2025 | $0.5091 | $0.5091 | $0.5091 | $0.5091 | $8.58M | $26.06M |
| Jul 17, 2025 | $0.5100 | $0.5100 | $0.5100 | $0.5100 | $26.95M | $26.09M |
| Jul 16, 2025 | $0.4648 | $0.4648 | $0.4648 | $0.4648 | $5.05M | $23.77M |
| Jul 15, 2025 | $0.4527 | $0.4527 | $0.4527 | $0.4527 | $2.91M | $23.16M |
| Jul 14, 2025 | $0.4543 | $0.4543 | $0.4543 | $0.4543 | $3.36M | $23.24M |
| Jul 13, 2025 | $0.4418 | $0.4418 | $0.4418 | $0.4418 | $5.60M | $22.61M |
| Jul 12, 2025 | $0.4441 | $0.4441 | $0.4441 | $0.4441 | $8.94M | $22.72M |
| Jul 11, 2025 | $0.4340 | $0.4340 | $0.4340 | $0.4340 | $6.69M | $22.17M |
| Jul 10, 2025 | $0.4021 | $0.4021 | $0.4021 | $0.4021 | $4.09M | $20.53M |
| Jul 9, 2025 | $0.3823 | $0.3823 | $0.3823 | $0.3823 | $3.35M | $19.56M |
| Jul 8, 2025 | $0.3700 | $0.3700 | $0.3700 | $0.3700 | $10.67M | $18.94M |
| Jul 7, 2025 | $0.3677 | $0.3677 | $0.3677 | $0.3677 | $3.36M | $18.81M |
| Jul 6, 2025 | $0.3609 | $0.3609 | $0.3609 | $0.3609 | $3.78M | $18.45M |
| Jul 5, 2025 | $0.3648 | $0.3648 | $0.3648 | $0.3648 | $2.96M | $18.66M |
| Jul 4, 2025 | $0.3833 | $0.3833 | $0.3833 | $0.3833 | $3.13M | $19.57M |
| Jul 3, 2025 | $0.3801 | $0.3801 | $0.3801 | $0.3801 | $5.53M | $19.45M |
| Jul 2, 2025 | $0.3505 | $0.3505 | $0.3505 | $0.3505 | $3.42M | $17.92M |
| Jul 1, 2025 | $0.3693 | $0.3693 | $0.3693 | $0.3693 | $3.85M | $18.90M |
| Jun 30, 2025 | $0.3778 | $0.3778 | $0.3778 | $0.3778 | $2.47M | $19.36M |
| Jun 29, 2025 | $0.3633 | $0.3633 | $0.3633 | $0.3633 | $1.98M | $18.59M |
| Jun 28, 2025 | $0.3519 | $0.3519 | $0.3519 | $0.3519 | $2.59M | $18.02M |
| Jun 27, 2025 | $0.3502 | $0.3502 | $0.3502 | $0.3502 | $3.71M | $17.92M |
| Jun 26, 2025 | $0.3562 | $0.3562 | $0.3562 | $0.3562 | $3.56M | $18.22M |
| Jun 25, 2025 | $0.3577 | $0.3577 | $0.3577 | $0.3577 | $3.35M | $18.29M |
| Jun 24, 2025 | $0.3519 | $0.3519 | $0.3519 | $0.3519 | $4.49M | $17.97M |
| Jun 23, 2025 | $0.3217 | $0.3217 | $0.3217 | $0.3217 | $5.33M | $16.46M |
| Jun 22, 2025 | $0.3339 | $0.3339 | $0.3339 | $0.3339 | $7.63M | $17.08M |
| Jun 21, 2025 | $0.3483 | $0.3483 | $0.3483 | $0.3483 | $3.27M | $17.82M |
| Jun 20, 2025 | $0.3567 | $0.3567 | $0.3567 | $0.3567 | $2.40M | $18.25M |
| Jun 19, 2025 | $0.3613 | $0.3613 | $0.3613 | $0.3613 | $3.37M | $18.48M |
| Jun 18, 2025 | $0.3624 | $0.3624 | $0.3624 | $0.3624 | $3.62M | $18.54M |
| Jun 17, 2025 | $0.3789 | $0.3789 | $0.3789 | $0.3789 | $3.19M | $19.43M |
| Jun 16, 2025 | $0.3749 | $0.3749 | $0.3749 | $0.3749 | $3.31M | $19.18M |
| Jun 15, 2025 | $0.3759 | $0.3759 | $0.3759 | $0.3759 | $2.02M | $19.25M |
| Jun 14, 2025 | $0.3791 | $0.3791 | $0.3791 | $0.3791 | $6.16M | $19.39M |
| Jun 13, 2025 | $0.3828 | $0.3828 | $0.3828 | $0.3828 | $4.46M | $19.59M |
| Jun 12, 2025 | $0.4061 | $0.4061 | $0.4061 | $0.4061 | $8.52M | $20.79M |
| Jun 11, 2025 | $0.4271 | $0.4271 | $0.4271 | $0.4271 | $3.45M | $21.84M |
| Jun 10, 2025 | $0.4006 | $0.4006 | $0.4006 | $0.4006 | $3.62M | $20.49M |
| Jun 9, 2025 | $0.3797 | $0.3797 | $0.3797 | $0.3797 | $2.39M | $19.42M |
| Jun 8, 2025 | $0.3826 | $0.3826 | $0.3826 | $0.3826 | $4.79M | $19.57M |
| Jun 7, 2025 | $0.3734 | $0.3734 | $0.3734 | $0.3734 | $3.81M | $19.10M |
| Jun 6, 2025 | $0.3666 | $0.3666 | $0.3666 | $0.3666 | $5.74M | $18.74M |
| Jun 5, 2025 | $0.4000 | $0.4000 | $0.4000 | $0.4000 | $3.39M | $20.47M |
| Jun 4, 2025 | $0.4088 | $0.4088 | $0.4088 | $0.4088 | $7.26M | $20.93M |
| Jun 3, 2025 | $0.4181 | $0.4181 | $0.4181 | $0.4181 | $2.48M | $21.39M |
| Jun 2, 2025 | $0.4114 | $0.4114 | $0.4114 | $0.4114 | $2.15M | $21.04M |
| Jun 1, 2025 | $0.3987 | $0.3987 | $0.3987 | $0.3987 | $2.73M | $20.40M |
| May 31, 2025 | $0.3990 | $0.3990 | $0.3990 | $0.3990 | $6.22M | $20.42M |
| May 30, 2025 | $0.4324 | $0.4324 | $0.4324 | $0.4324 | $3.94M | $22.12M |
| May 29, 2025 | $0.4482 | $0.4482 | $0.4482 | $0.4482 | $4.33M | $22.91M |
| May 28, 2025 | $0.4524 | $0.4524 | $0.4524 | $0.4524 | $7.54M | $23.15M |
| May 27, 2025 | $0.4583 | $0.4583 | $0.4583 | $0.4583 | $3.59M | $23.44M |
| May 26, 2025 | $0.4616 | $0.4616 | $0.4616 | $0.4616 | $3.47M | $23.62M |
| May 25, 2025 | $0.4659 | $0.4659 | $0.4659 | $0.4659 | $3.37M | $23.83M |
| May 24, 2025 | $0.4823 | $0.4823 | $0.4823 | $0.4823 | $4.43M | $24.70M |
| May 23, 2025 | $0.5388 | $0.5388 | $0.5388 | $0.5388 | $5.46M | $27.57M |
| May 22, 2025 | $0.5153 | $0.5153 | $0.5153 | $0.5153 | $4.13M | $26.37M |
| May 21, 2025 | $0.5064 | $0.5064 | $0.5064 | $0.5064 | $4.00M | $25.91M |
| May 20, 2025 | $0.5075 | $0.5075 | $0.5075 | $0.5075 | $3.92M | $25.95M |
| May 19, 2025 | $0.5303 | $0.5303 | $0.5303 | $0.5303 | $3.45M | $27.13M |