Aethir Historical Data

ATH Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 0.0585
-4.43%
$ 714.5 million $ 36.56 million
Sep 26, 2025 $ 0.061
+6.03%
$ 747.66 million $ 114.58 million
Sep 25, 2025 $ 0.058
-6.93%
$ 703.34 million $ 127.67 million
Sep 24, 2025 $ 0.0632
+14.94%
$ 761.45 million $ 159.33 million
Sep 23, 2025 $ 0.055
-9.88%
$ 671.85 million $ 60.59 million
Sep 22, 2025 $ 0.0618
+4.87%
$ 745.45 million $ 152.26 million
Sep 21, 2025 $ 0.0592
-3.30%
$ 720.04 million $ 46.17 million
Sep 20, 2025 $ 0.062
-0.18%
$ 747.23 million $ 73.99 million
Sep 19, 2025 $ 0.0621
-1.41%
$ 758.83 million $ 126.63 million
Sep 18, 2025 $ 0.0637
-1.25%
$ 768.96 million $ 137.07 million
Sep 17, 2025 $ 0.0644
+0.56%
$ 787.65 million $ 183.35 million
Sep 16, 2025 $ 0.0647
+0.80%
$ 782.19 million $ 183.74 million
Sep 15, 2025 $ 0.0639
+5.32%
$ 783.14 million $ 291.72 million
Sep 14, 2025 $ 0.0593
+8.61%
$ 740.98 million $ 260.87 million
Sep 13, 2025 $ 0.0546
+1.86%
$ 666.76 million $ 147.07 million
Sep 12, 2025 $ 0.0536
+8.59%
$ 611.98 million $ 381.89 million
Sep 11, 2025 $ 0.0494
+8.13%
$ 562.63 million $ 217.26 million
Sep 10, 2025 $ 0.0457
-1.27%
$ 521.05 million $ 105.94 million
Sep 9, 2025 $ 0.0463
+2.23%
$ 527.31 million $ 251.36 million
Sep 8, 2025 $ 0.0453
+49.20%
$ 513.66 million $ 334.67 million
Sep 7, 2025 $ 0.0303
+1.35%
$ 346.13 million $ 8.06 million
Sep 6, 2025 $ 0.0299
-1.08%
$ 341.5 million $ 7.7 million
Sep 5, 2025 $ 0.0303
+1.26%
$ 345.25 million $ 15.62 million
Sep 4, 2025 $ 0.0301
-3.52%
$ 341 million $ 13.41 million
Sep 3, 2025 $ 0.0312
+1.26%
$ 355.93 million $ 11.63 million
Sep 2, 2025 $ 0.0309
+2.05%
$ 351.81 million $ 16.93 million
Sep 1, 2025 $ 0.0303
-2.96%
$ 345.06 million $ 16.62 million
Aug 31, 2025 $ 0.0315
+1.14%
$ 355.77 million $ 11.22 million
Aug 30, 2025 $ 0.031
+0.06%
$ 355.1 million $ 12.13 million
Aug 29, 2025 $ 0.031
-5.18%
$ 353.72 million $ 23.09 million
Aug 28, 2025 $ 0.0327
+3.02%
$ 372.8 million $ 45.63 million
Aug 27, 2025 $ 0.0316
-0.98%
$ 362.12 million $ 17.66 million
Aug 26, 2025 $ 0.0321
+2.51%
$ 364.48 million $ 19.42 million
Aug 25, 2025 $ 0.0313
-8.79%
$ 309.52 million $ 30.09 million
Aug 24, 2025 $ 0.0344
-1.14%
$ 338.96 million $ 25.21 million
Aug 23, 2025 $ 0.0348
-2.43%
$ 343.79 million $ 24.93 million
Aug 22, 2025 $ 0.0355
+8.62%
$ 352.61 million $ 37.43 million
Aug 21, 2025 $ 0.0329
-4.43%
$ 323.25 million $ 18.12 million
Aug 20, 2025 $ 0.0342
+8.58%
$ 340.17 million $ 29.19 million
Aug 19, 2025 $ 0.0316
-3.51%
$ 311.12 million $ 20.2 million
Aug 18, 2025 $ 0.0328
-2.47%
$ 324.51 million $ 22.48 million
Aug 17, 2025 $ 0.0336
+0.31%
$ 332.84 million $ 13.53 million
Aug 16, 2025 $ 0.0335
+0.17%
$ 331.69 million $ 11.61 million
Aug 15, 2025 $ 0.0335
-1.47%
$ 331.82 million $ 30.03 million
Aug 14, 2025 $ 0.034
-2.11%
$ 336.19 million $ 45.69 million
Aug 13, 2025 $ 0.0348
+0.74%
$ 344.02 million $ 33.98 million
Aug 12, 2025 $ 0.0345
+0.62%
$ 341.5 million $ 32.58 million
Aug 11, 2025 $ 0.0343
-7.25%
$ 339.38 million $ 26.68 million
Aug 10, 2025 $ 0.037
-1.70%
$ 365.92 million $ 20.41 million
Aug 9, 2025 $ 0.0376
+4.44%
$ 372.2 million $ 23.33 million