| An | Început | Sfârșit | Rentabilitate % |
|---|---|---|---|
| 2020 | $0.6784 | $0.5702 | |
| 2021 | $0.5723 | $2.28 | -74.93% |
| 2022 | $2.33 | $0.9781 | 138.20% |
| 2023 | $0.9789 | $0.9788 | 0.0074220% |
| 2024 | $1.02 | $1.03 | -1.67% |
| 2025 | $1.05 | $0.3668 | 185.61% |
Publicitate
Aavegotchi (GHST)Istoric Pret
Historicul prețului Aavegotchi, date anuale, preț maxim, statistici lunare și zilnice ale prețului începând cu 2020.
| Prima Preț | 2020 Octombrie ($0.6621) |
|---|---|
| Cea mai mică preț | 2025 Iunie ($0.3844) |
| Maxim Istoric | 2024 Aprilie ($3.15) |
| Cel mai bun an | 2021 |
| Cel mai rău an | 2025 |
| Cel mai bun lună | Martie |
| Cel mai rău lună | Aprilie |
Istoricul graficului
Aavegotchi pret istoric pe ani
| An | Pret | Max Pret | Min Pret | Close | Med. Capitalizare Piata | Med. Volum | Max Volum | Stoc | Volatilitate |
|---|---|---|---|---|---|---|---|---|---|
| 2020 | $0.5831 | $0.7398 | $0.3656 | $0.5702 | $9.8 Mil. | $9.6 Mil. | $79.9 Mil. | 16.8 Mil. | 50% |
| 2021 | $1.52 | $3.15 | $0.4732 | $2.28 | $63.3 Mil. | $11.5 Mil. | $80.6 Mil. | 34.9 Mil. | 79% |
| 2022 | $1.51 | $2.34 | $0.9740 | $0.9781 | $102.7 Mil. | $12.2 Mil. | $87.3 Mil. | 65.3 Mil. | 22% |
| 2023 | $0.9809 | $1.65 | $0.7319 | $0.9788 | $46.9 Mil. | $3.4 Mil. | $38.1 Mil. | 48.2 Mil. | 59% |
| 2024 | $1.22 | $3.79 | $0.7342 | $1.03 | $63.7 Mil. | $7.6 Mil. | $178.8 Mil. | 52.1 Mil. | 105% |
| 2025 | $0.5714 | $1.13 | $0.3562 | $0.3668 | $29.9 Mil. | $4.1 Mil. | $21.3 Mil. | 52.7 Mil. | 62% |
Aavegotchi Rentabilități anuale
Aavegotchi Lunar
| An | Ian | Feb | Mart | Apr | Mai | Iun | Iul | Aug | Sept | Oct | Noi | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | -6.33% O:$0.56 C:$0.53 | 8.03% O:$0.53 C:$0.57 | ||||||||||
| 2021 | 14.83% O:$0.57 C:$0.65 | 114.84% O:$0.66 C:$1.42 | 0.02% O:$1.41 C:$1.41 | -0.11% O:$1.41 C:$1.41 | -23.64% O:$1.43 C:$1.09 | -11.63% O:$1.09 C:$0.97 | 66.04% O:$0.97 C:$1.61 | 20.34% O:$1.61 C:$1.93 | -20.01% O:$1.97 C:$1.58 | 47.29% O:$1.58 C:$2.33 | 23.19% O:$2.32 C:$2.86 | -20.26% O:$2.86 C:$2.28 |
| 2022 | -11.80% O:$2.29 C:$2.02 | -1.92% O:$2.02 C:$1.98 | 5.30% O:$1.98 C:$2.09 | -11.34% O:$2.09 C:$1.85 | -18.54% O:$1.85 C:$1.51 | -11.96% O:$1.51 C:$1.33 | 0.90% O:$1.33 C:$1.34 | -5.98% O:$1.34 C:$1.26 | -6.03% O:$1.26 C:$1.18 | -4.75% O:$1.18 C:$1.12 | -6.00% O:$1.13 C:$1.06 | -7.50% O:$1.06 C:$0.98 |
| 2023 | 16.53% O:$0.98 C:$1.14 | 27.71% O:$1.14 C:$1.46 | -18.67% O:$1.46 C:$1.19 | -6.49% O:$1.19 C:$1.11 | -13.44% O:$1.11 C:$0.96 | -1.44% O:$0.96 C:$0.94 | 1.19% O:$0.94 C:$0.96 | -14.32% O:$0.96 C:$0.82 | -2.57% O:$0.82 C:$0.80 | 6.81% O:$0.80 C:$0.85 | 0.14% O:$0.85 C:$0.85 | 14.89% O:$0.85 C:$0.98 |
| 2024 | -4.51% O:$0.98 C:$0.93 | 10.10% O:$0.93 C:$1.03 | 88.72% O:$1.03 C:$1.94 | -12.26% O:$1.94 C:$1.70 | -6.62% O:$1.70 C:$1.59 | -22.43% O:$1.59 C:$1.23 | -16.28% O:$1.23 C:$1.03 | -13.68% O:$1.03 C:$0.89 | 14.44% O:$0.89 C:$1.02 | -6.50% O:$1.02 C:$0.95 | 26.25% O:$0.95 C:$1.20 | -13.92% O:$1.20 C:$1.03 |
| 2025 | -25.31% O:$1.03 C:$0.77 | -33.07% O:$0.77 C:$0.52 | 18.41% O:$0.52 C:$0.61 | -17.30% O:$0.61 C:$0.51 | -21.43% O:$0.51 C:$0.40 | -100% O:$0.40 C:$0 |
GHST OHLC Date
| Data | Deschidere | Ridicat | Scăzut | Inchidere | Volum | Volum(GHST) | Capitalizare |
|---|---|---|---|---|---|---|---|
| 06/05/2025 | $0.3995 | $0.4111 | $0.3621 | $0.3668 | $4.8 Mil. | 12,410,389 | $20.3 Mil. |
| 06/04/2025 | $0.4078 | $0.4154 | $0.3962 | $0.3997 | $3.1 Mil. | 7,611,950 | $21.5 Mil. |
| 06/03/2025 | $0.4179 | $0.4268 | $0.3811 | $0.4082 | $6.5 Mil. | 15,660,917 | $21.9 Mil. |
| 06/02/2025 | $0.4110 | $0.4181 | $0.4011 | $0.4178 | $2.6 Mil. | 6,351,483 | $21.5 Mil. |
| 06/01/2025 | $0.3985 | $0.4122 | $0.3939 | $0.4106 | $2.3 Mil. | 5,659,215 | $21.2 Mil. |
| 05/31/2025 | $0.3980 | $0.4015 | $0.3850 | $0.3985 | $3.1 Mil. | 7,909,044 | $20.8 Mil. |
| 05/30/2025 | $0.4320 | $0.4369 | $0.3975 | $0.3987 | $5.9 Mil. | 14,265,361 | $21.9 Mil. |
| 05/29/2025 | $0.4502 | $0.4579 | $0.4315 | $0.4319 | $3.3 Mil. | 7,441,861 | $23.3 Mil. |
| 05/28/2025 | $0.4521 | $0.4554 | $0.4362 | $0.4502 | $3.8 Mil. | 8,456,512 | $23.5 Mil. |
| 05/27/2025 | $0.4594 | $0.4770 | $0.4487 | $0.4522 | $6.3 Mil. | 13,634,167 | $24.4 Mil. |
| 05/26/2025 | $0.4617 | $0.4701 | $0.4522 | $0.4594 | $2.9 Mil. | 6,368,584 | $24.4 Mil. |
| 05/25/2025 | $0.4653 | $0.4671 | $0.4413 | $0.4615 | $2.7 Mil. | 6,031,361 | $23.9 Mil. |
| 05/24/2025 | $0.4811 | $0.4857 | $0.4636 | $0.4650 | $2.7 Mil. | 5,606,727 | $25 Mil. |
| 05/23/2025 | $0.5391 | $0.5522 | $0.4801 | $0.4815 | $3 Mil. | 5,715,483 | $27.5 Mil. |
| 05/22/2025 | $0.5136 | $0.5480 | $0.5136 | $0.5390 | $3.9 Mil. | 7,340,393 | $28.1 Mil. |
| 05/21/2025 | $0.5056 | $0.5168 | $0.4928 | $0.5134 | $2.2 Mil. | 4,295,241 | $26.6 Mil. |
| 05/20/2025 | $0.5077 | $0.5185 | $0.4830 | $0.5061 | $3 Mil. | 5,995,830 | $26.6 Mil. |
| 05/19/2025 | $0.5346 | $0.5370 | $0.4986 | $0.5085 | $2.6 Mil. | 5,178,366 | $26.9 Mil. |
| 05/18/2025 | $0.5162 | $0.5400 | $0.5069 | $0.5335 | $2.6 Mil. | 5,027,372 | $27.7 Mil. |
| 05/17/2025 | $0.5520 | $0.5520 | $0.5119 | $0.5158 | $2.9 Mil. | 5,522,206 | $27.6 Mil. |
| 05/16/2025 | $0.5349 | $0.5593 | $0.5295 | $0.5519 | $3.9 Mil. | 7,165,802 | $28.7 Mil. |
| 05/15/2025 | $0.5746 | $0.5906 | $0.5259 | $0.5347 | $4.2 Mil. | 7,576,145 | $29.2 Mil. |
| 05/14/2025 | $0.6084 | $0.6096 | $0.5662 | $0.5697 | $2.8 Mil. | 4,719,955 | $31 Mil. |
| 05/13/2025 | $0.6032 | $0.6114 | $0.5680 | $0.6091 | $3.8 Mil. | 6,433,689 | $31.2 Mil. |
| 05/12/2025 | $0.5763 | $0.6163 | $0.5711 | $0.6035 | $5.9 Mil. | 9,897,178 | $31.2 Mil. |
| 05/11/2025 | $0.5725 | $0.5911 | $0.5543 | $0.5759 | $5.9 Mil. | 10,240,807 | $30.2 Mil. |
| 05/10/2025 | $0.5289 | $0.5733 | $0.5271 | $0.5729 | $7.4 Mil. | 13,540,640 | $28.9 Mil. |
| 05/09/2025 | $0.4869 | $0.5287 | $0.4869 | $0.5285 | $4.4 Mil. | 8,779,142 | $26.7 Mil. |
| 05/08/2025 | $0.4417 | $0.4875 | $0.4417 | $0.4868 | $4.9 Mil. | 10,486,923 | $24.7 Mil. |
| 05/07/2025 | $0.4438 | $0.4594 | $0.4332 | $0.4414 | $4.4 Mil. | 10,113,995 | $23.2 Mil. |
| 05/06/2025 | $0.4585 | $0.4597 | $0.4295 | $0.4438 | $4.3 Mil. | 9,717,035 | $23.5 Mil. |
Criptomonede similare
| Moneda | Pret | Capitalizare de piata | Volum 24 ore | 1 ora | 24 ore | ||
|---|---|---|---|---|---|---|---|
 | Stacks (STX) Istoric Pret | $0.6662 | $1,004,511,145 | $73,106,518 | -4.24% | -10.57% | |
 | Immutable (IMX) Istoric Pret | $0.5229 | $911,752,423 | $34,804,845 | 3.78% | -3.62% | |
 | Floki Inu (FLOKI) Istoric Pret | $0.0000868 | $833,273,288 | $86,276,413 | 14.38% | 5.97% | |
 | The Sandbox (SAND) Istoric Pret | $0.2715 | $660,061,879 | $67,890,019 | 5.05% | -1.27% | |
 | TON Station (SOON) Istoric Pret | $0.2800 | $19,407,565,005 | $3,726,000 | -0.10% | -6.36% | |
 | Shiba Inu (SHIB) Istoric Pret | $0.0000127 | $7,496,823,481 | $25,052,458 | 5.81% | -0.50% | |
 | Boop (BOOP) Istoric Pret | $0.0474 | $4,720,931,292 | $9,528 | -2.87% | -8.67% | |
 | Pepe (PEPE) Istoric Pret | $0.0000114 | $4,797,501,922 | $20,035,708 | 6.34% | -1.60% | |
 | Harvest Finance (FARM) Istoric Pret | $29.73 | $19,982,870 | $1,632,510 | 3.09% | -0.79% |