Aethir Historical Data

ATH Page 12
Download
Date Close Price change Market cap Trading volume
Dec 11, 2024 $ 0.0817
+8.58%
$ 308.86 million $ 56.22 million
Dec 10, 2024 $ 0.0753
-1.29%
$ 284.45 million $ 114.34 million
Dec 9, 2024 $ 0.0762
-14.13%
$ 288.16 million $ 114.57 million
Dec 8, 2024 $ 0.0888
+9.40%
$ 335.56 million $ 108.24 million
Dec 7, 2024 $ 0.0811
+0.00%
$ 306.72 million $ 45.96 million
Dec 6, 2024 $ 0.0811
+7.38%
$ 306.73 million $ 95.88 million
Dec 5, 2024 $ 0.0756
+3.96%
$ 284.92 million $ 108.54 million
Dec 4, 2024 $ 0.0727
+1.21%
$ 274.74 million $ 57.59 million
Dec 3, 2024 $ 0.0718
-3.15%
$ 271.44 million $ 83.95 million
Dec 2, 2024 $ 0.0741
-2.38%
$ 280.28 million $ 69.05 million
Dec 1, 2024 $ 0.076
-0.49%
$ 287.11 million $ 171.52 million
Nov 30, 2024 $ 0.0763
+15.81%
$ 288.35 million $ 95.45 million
Nov 29, 2024 $ 0.0659
-1.94%
$ 248.98 million $ 65.75 million
Nov 28, 2024 $ 0.0672
+10.25%
$ 253.89 million $ 213.39 million
Nov 27, 2024 $ 0.0609
+4.25%
$ 230.28 million $ 49.43 million
Nov 26, 2024 $ 0.0584
-1.00%
$ 220.89 million $ 56.49 million
Nov 25, 2024 $ 0.059
-3.13%
$ 223.14 million $ 44.75 million
Nov 24, 2024 $ 0.0609
+2.92%
$ 230.32 million $ 40.69 million
Nov 23, 2024 $ 0.0592
+0.30%
$ 223.78 million $ 42.27 million
Nov 22, 2024 $ 0.059
-1.77%
$ 223.1 million $ 47.04 million
Nov 21, 2024 $ 0.0601
+1.61%
$ 227.11 million $ 84.51 million
Nov 20, 2024 $ 0.0591
-7.31%
$ 223.52 million $ 55.55 million
Nov 19, 2024 $ 0.0638
-3.87%
$ 241.13 million $ 121.95 million
Nov 18, 2024 $ 0.0648
+7.92%
$ 245.12 million $ 67.64 million
Nov 17, 2024 $ 0.0601
-1.57%
$ 227.11 million $ 36 million
Nov 16, 2024 $ 0.061
+1.96%
$ 230.74 million $ 33.9 million
Nov 15, 2024 $ 0.0599
+4.35%
$ 226.27 million $ 43.88 million
Nov 14, 2024 $ 0.0574
-5.11%
$ 216.83 million $ 45.41 million
Nov 13, 2024 $ 0.0604
-10.36%
$ 228.5 million $ 72.51 million
Nov 12, 2024 $ 0.0674
+9.98%
$ 254.91 million $ 250.32 million
Nov 11, 2024 $ 0.0613
+7.68%
$ 231.79 million $ 84.85 million
Nov 10, 2024 $ 0.0569
-0.42%
$ 215.26 million $ 42.22 million
Nov 9, 2024 $ 0.0572
+8.58%
$ 216.16 million $ 73.43 million
Nov 8, 2024 $ 0.0527
-0.77%
$ 199.07 million $ 26.7 million
Nov 7, 2024 $ 0.0531
+6.85%
$ 200.63 million $ 76.11 million
Nov 6, 2024 $ 0.0497
+9.21%
$ 187.77 million $ 30.99 million
Nov 5, 2024 $ 0.0455
+3.11%
$ 171.92 million $ 17.45 million
Nov 4, 2024 $ 0.0441
-1.76%
$ 166.74 million $ 29.62 million
Nov 3, 2024 $ 0.0449
-3.68%
$ 169.73 million $ 16.14 million
Nov 2, 2024 $ 0.0466
-3.73%
$ 176.22 million $ 11.6 million
Nov 1, 2024 $ 0.0484
+0.37%
$ 183.01 million $ 22.76 million
Oct 31, 2024 $ 0.0482
-5.46%
$ 182.23 million $ 27.37 million
Oct 30, 2024 $ 0.051
+1.84%
$ 192.75 million $ 31.91 million
Oct 29, 2024 $ 0.0501
+3.05%
$ 189.26 million $ 28.98 million
Oct 28, 2024 $ 0.0486
-2.88%
$ 183.67 million $ 30.05 million
Oct 27, 2024 $ 0.05
+2.21%
$ 189.14 million $ 45.81 million
Oct 26, 2024 $ 0.049
+7.49%
$ 185.04 million $ 45.39 million
Oct 25, 2024 $ 0.0455
-10.57%
$ 172.15 million $ 31.46 million
Oct 24, 2024 $ 0.0509
+1.33%
$ 192.49 million $ 27.59 million
Oct 23, 2024 $ 0.0503
-4.32%
$ 189.99 million $ 27.89 million