Aethir Historical Data

ATH Page 8
Download
Date Close Price change Market cap Trading volume
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
Mar 31, 2025 $ 0.0297
-2.51%
$ 112.43 million $ 15.67 million
Mar 30, 2025 $ 0.0305
-2.06%
$ 115.32 million $ 8.85 million
Mar 29, 2025 $ 0.0312
-4.67%
$ 117.75 million $ 12.84 million
Mar 28, 2025 $ 0.0327
-7.22%
$ 123.52 million $ 28.32 million
Mar 27, 2025 $ 0.0352
+2.48%
$ 133.12 million $ 26.55 million
Mar 26, 2025 $ 0.0344
-3.74%
$ 129.9 million $ 14.18 million
Mar 25, 2025 $ 0.0357
+2.16%
$ 134.97 million $ 11.89 million
Mar 24, 2025 $ 0.0349
+0.90%
$ 132.04 million $ 16.43 million
Mar 23, 2025 $ 0.0346
+3.72%
$ 130.86 million $ 31.07 million
Mar 22, 2025 $ 0.0334
+1.64%
$ 126.16 million $ 9.53 million
Mar 21, 2025 $ 0.0328
-0.76%
$ 124.12 million $ 7.74 million
Mar 20, 2025 $ 0.0331
-3.07%
$ 125.07 million $ 14.51 million
Mar 19, 2025 $ 0.0341
+2.40%
$ 129.04 million $ 20.93 million
Mar 18, 2025 $ 0.0333
-5.34%
$ 126.02 million $ 18.35 million
Mar 17, 2025 $ 0.0352
+2.50%
$ 133.13 million $ 16.17 million
Mar 16, 2025 $ 0.0344
-7.93%
$ 129.88 million $ 16.25 million
Mar 15, 2025 $ 0.0373
+4.63%
$ 141.01 million $ 18.27 million
Mar 14, 2025 $ 0.0373
+2.36%
$ 140.81 million $ 25.94 million
Mar 13, 2025 $ 0.0364
-5.83%
$ 137.55 million $ 61.57 million
Mar 12, 2025 $ 0.0386
+12.91%
$ 146 million $ 53.31 million