Aethir Historical Data

ATH Page 12
Download
Date Close Price change Market cap Trading volume
Oct 12, 2024 $ 0.0601
-1.83%
$ 227 million $ 16.75 million
Oct 11, 2024 $ 0.0611
+1.72%
$ 231.05 million $ 24.13 million
Oct 10, 2024 $ 0.0601
-0.07%
$ 227.13 million $ 39.51 million
Oct 9, 2024 $ 0.0601
-0.12%
$ 227.28 million $ 54.65 million
Oct 8, 2024 $ 0.0602
+6.65%
$ 227.56 million $ 58.23 million
Oct 7, 2024 $ 0.0565
-2.73%
$ 213.41 million $ 21.94 million
Oct 6, 2024 $ 0.058
+2.16%
$ 219.42 million $ 13.76 million
Oct 5, 2024 $ 0.0568
-1.99%
$ 214.78 million $ 14.24 million
Oct 4, 2024 $ 0.058
+7.52%
$ 219.13 million $ 23.04 million
Oct 3, 2024 $ 0.0539
-4.98%
$ 203.8 million $ 33.75 million
Oct 2, 2024 $ 0.0567
-2.78%
$ 214.48 million $ 28.9 million
Oct 1, 2024 $ 0.0584
-6.64%
$ 220.61 million $ 30.39 million
Sep 30, 2024 $ 0.0625
-4.51%
$ 236.27 million $ 27.11 million
Sep 29, 2024 $ 0.0654
-3.37%
$ 247.34 million $ 22.22 million
Sep 28, 2024 $ 0.0678
+1.27%
$ 256.15 million $ 51.39 million
Sep 27, 2024 $ 0.0669
+1.03%
$ 252.94 million $ 33.67 million
Sep 26, 2024 $ 0.0662
+6.89%
$ 250.41 million $ 34.3 million
Sep 25, 2024 $ 0.062
-6.41%
$ 234.22 million $ 29.48 million
Sep 24, 2024 $ 0.0662
+3.72%
$ 250.26 million $ 41.08 million
Sep 23, 2024 $ 0.0639
-1.12%
$ 241.44 million $ 65.34 million
Sep 22, 2024 $ 0.0647
+6.85%
$ 244.52 million $ 78.55 million
Sep 21, 2024 $ 0.0605
+1.54%
$ 228.79 million $ 30.99 million
Sep 20, 2024 $ 0.0596
-0.59%
$ 225.3 million $ 49.91 million
Sep 19, 2024 $ 0.0599
+0.71%
$ 226.61 million $ 58.16 million
Sep 18, 2024 $ 0.0597
+2.92%
$ 225.48 million $ 81.17 million
Sep 17, 2024 $ 0.0579
+5.68%
$ 219.05 million $ 44.38 million
Sep 16, 2024 $ 0.0548
-5.46%
$ 207.28 million $ 57.51 million
Sep 15, 2024 $ 0.058
+0.40%
$ 219.12 million $ 83.78 million
Sep 14, 2024 $ 0.0577
+4.85%
$ 217.95 million $ 70.37 million
Sep 13, 2024 $ 0.0548
-0.84%
$ 207.2 million $ 99.33 million
Sep 12, 2024 $ 0.0553
+10.27%
$ 209.01 million $ 76.47 million
Sep 11, 2024 $ 0.0501
+4.13%
$ 189.56 million $ 46.06 million
Sep 10, 2024 $ 0.0482
+4.36%
$ 182.04 million $ 35.67 million
Sep 9, 2024 $ 0.0461
+2.35%
$ 174.41 million $ 22.52 million
Sep 8, 2024 $ 0.0451
+0.11%
$ 170.4 million $ 21.24 million
Sep 7, 2024 $ 0.045
+2.85%
$ 170.21 million $ 25.27 million
Sep 6, 2024 $ 0.0438
-3.23%
$ 165.49 million $ 27.57 million
Sep 5, 2024 $ 0.0452
-5.74%
$ 171.02 million $ 24.89 million
Sep 4, 2024 $ 0.048
-1.53%
$ 181.42 million $ 28.89 million
Sep 3, 2024 $ 0.0487
-8.88%
$ 184.25 million $ 24.06 million
Sep 2, 2024 $ 0.0528
+0.61%
$ 199.49 million $ 24.47 million
Sep 1, 2024 $ 0.0525
+2.64%
$ 198.3 million $ 29.83 million
Aug 31, 2024 $ 0.0511
-2.77%
$ 193.19 million $ 16.55 million
Aug 30, 2024 $ 0.0526
-2.05%
$ 198.7 million $ 21.68 million
Aug 29, 2024 $ 0.0537
-2.28%
$ 202.86 million $ 25.64 million
Aug 28, 2024 $ 0.0549
-2.60%
$ 207.59 million $ 29.08 million
Aug 27, 2024 $ 0.0564
-4.65%
$ 213.17 million $ 22.85 million
Aug 26, 2024 $ 0.0591
-4.92%
$ 223.57 million $ 24.34 million
Aug 25, 2024 $ 0.0622
-2.77%
$ 235.17 million $ 17.24 million
Aug 24, 2024 $ 0.064
-0.90%
$ 241.87 million $ 21.17 million