Aethir Historical Data

ATH Page 10
Download
Date Close Price change Market cap Trading volume
May 20, 2025 $ 0.0496
-0.50%
$ 450.67 million $ 30.12 million
May 19, 2025 $ 0.0499
-1.96%
$ 452.92 million $ 42.85 million
May 18, 2025 $ 0.0509
+8.02%
$ 461.96 million $ 54.62 million
May 17, 2025 $ 0.0471
-1.59%
$ 398.99 million $ 48.77 million
May 16, 2025 $ 0.0478
-1.79%
$ 405.44 million $ 54.66 million
May 15, 2025 $ 0.0487
-4.25%
$ 412.85 million $ 133.7 million
May 14, 2025 $ 0.0509
+4.70%
$ 431.2 million $ 110.4 million
May 13, 2025 $ 0.0486
+10.50%
$ 411.86 million $ 134.1 million
May 12, 2025 $ 0.044
+15.06%
$ 372.74 million $ 95.11 million
May 11, 2025 $ 0.0382
-0.02%
$ 323.94 million $ 36.54 million
May 10, 2025 $ 0.0382
+6.45%
$ 323.99 million $ 33.17 million
May 9, 2025 $ 0.0359
+2.49%
$ 304.32 million $ 55.36 million
May 8, 2025 $ 0.035
+10.00%
$ 296.84 million $ 34.79 million
May 7, 2025 $ 0.0318
+6.32%
$ 269.84 million $ 19.88 million
May 6, 2025 $ 0.0299
-3.62%
$ 253.79 million $ 17.76 million
May 5, 2025 $ 0.0311
+6.18%
$ 263.34 million $ 16.94 million
May 4, 2025 $ 0.0292
-5.68%
$ 248.01 million $ 14.67 million
May 3, 2025 $ 0.031
-9.28%
$ 262.94 million $ 21.76 million
May 2, 2025 $ 0.0342
+8.92%
$ 289.74 million $ 101.04 million
May 1, 2025 $ 0.0314
-1.24%
$ 266.01 million $ 21.15 million
Apr 30, 2025 $ 0.0318
+6.48%
$ 269.23 million $ 38.26 million
Apr 29, 2025 $ 0.0298
+2.32%
$ 252.88 million $ 9.72 million
Apr 28, 2025 $ 0.0291
+2.07%
$ 247.13 million $ 24.86 million
Apr 27, 2025 $ 0.0286
-5.93%
$ 242.13 million $ 11.16 million
Apr 26, 2025 $ 0.0304
+2.70%
$ 257.4 million $ 16.28 million
Apr 25, 2025 $ 0.0296
-0.19%
$ 250.61 million $ 16.09 million
Apr 24, 2025 $ 0.0296
+0.05%
$ 251.06 million $ 13.67 million
Apr 23, 2025 $ 0.0296
+2.28%
$ 250.97 million $ 16.37 million
Apr 22, 2025 $ 0.0289
+3.76%
$ 245.29 million $ 14.14 million
Apr 21, 2025 $ 0.0279
+0.67%
$ 236.4 million $ 10.17 million
Apr 20, 2025 $ 0.0277
-0.09%
$ 234.83 million $ 7.13 million
Apr 19, 2025 $ 0.0277
+1.70%
$ 235.05 million $ 6.57 million
Apr 18, 2025 $ 0.0273
+2.47%
$ 231.11 million $ 10.97 million
Apr 17, 2025 $ 0.0266
-1.25%
$ 225.53 million $ 8.47 million
Apr 16, 2025 $ 0.0269
-2.06%
$ 228.38 million $ 14.13 million
Apr 15, 2025 $ 0.0275
-2.48%
$ 233.2 million $ 12.59 million
Apr 14, 2025 $ 0.0282
+0.30%
$ 239.13 million $ 18.35 million
Apr 13, 2025 $ 0.0281
-6.21%
$ 238.42 million $ 18.45 million
Apr 12, 2025 $ 0.03
+0.13%
$ 236.82 million $ 14.52 million
Apr 11, 2025 $ 0.0299
-5.92%
$ 236.51 million $ 39.43 million
Apr 10, 2025 $ 0.0318
+4.72%
$ 251.38 million $ 35.44 million
Apr 9, 2025 $ 0.0304
+12.35%
$ 240.06 million $ 31.25 million
Apr 8, 2025 $ 0.0271
-1.06%
$ 213.68 million $ 20.29 million
Apr 7, 2025 $ 0.0273
+1.02%
$ 215.98 million $ 37.83 million
Apr 6, 2025 $ 0.0271
-11.29%
$ 213.8 million $ 24.26 million
Apr 5, 2025 $ 0.0305
+2.05%
$ 241.31 million $ 20.07 million
Apr 4, 2025 $ 0.0299
-2.38%
$ 236.46 million $ 38.84 million
Apr 3, 2025 $ 0.0307
+7.93%
$ 242.22 million $ 52.5 million
Apr 2, 2025 $ 0.0284
-6.89%
$ 224.41 million $ 57.78 million
Apr 1, 2025 $ 0.0305
+2.57%
$ 115.32 million $ 15.77 million