Aethir Historical Data

ATH Page 8
Download
Date Close Price change Market cap Trading volume
Jun 28, 2025 $ 0.0291
+2.27%
$ 288.32 million $ 10.05 million
Jun 27, 2025 $ 0.0285
+2.44%
$ 281.91 million $ 17.75 million
Jun 26, 2025 $ 0.0278
-4.36%
$ 275.19 million $ 23.21 million
Jun 25, 2025 $ 0.0291
-4.79%
$ 287.74 million $ 29.85 million
Jun 24, 2025 $ 0.0305
-4.15%
$ 302.24 million $ 45.7 million
Jun 23, 2025 $ 0.0319
+3.04%
$ 315.39 million $ 53.36 million
Jun 22, 2025 $ 0.0309
-5.84%
$ 306.09 million $ 38.09 million
Jun 21, 2025 $ 0.0329
-3.18%
$ 325.15 million $ 82.06 million
Jun 20, 2025 $ 0.0339
+4.72%
$ 335.81 million $ 34.15 million
Jun 19, 2025 $ 0.0324
-6.52%
$ 320.68 million $ 32.98 million
Jun 18, 2025 $ 0.0347
-0.07%
$ 343.04 million $ 30.4 million
Jun 17, 2025 $ 0.0347
-4.66%
$ 343.17 million $ 32.3 million
Jun 16, 2025 $ 0.0364
-5.44%
$ 360.05 million $ 41.32 million
Jun 15, 2025 $ 0.0385
-2.73%
$ 380.77 million $ 14.52 million
Jun 14, 2025 $ 0.0396
-7.24%
$ 359.37 million $ 27.91 million
Jun 13, 2025 $ 0.0426
-5.19%
$ 387.43 million $ 45.04 million
Jun 12, 2025 $ 0.045
-7.08%
$ 408.63 million $ 33.71 million
Jun 11, 2025 $ 0.0484
-3.01%
$ 439.78 million $ 28.52 million
Jun 10, 2025 $ 0.0499
+0.17%
$ 453.41 million $ 35.98 million
Jun 9, 2025 $ 0.0498
+2.70%
$ 452.69 million $ 22.84 million
Jun 8, 2025 $ 0.0485
-5.33%
$ 440.78 million $ 18.61 million
Jun 7, 2025 $ 0.0512
+4.81%
$ 465.59 million $ 17.16 million
Jun 6, 2025 $ 0.0489
-1.73%
$ 444.23 million $ 32.59 million
Jun 5, 2025 $ 0.0498
-1.39%
$ 452.06 million $ 37.25 million
Jun 4, 2025 $ 0.0505
+0.80%
$ 458.43 million $ 29.16 million
Jun 3, 2025 $ 0.0501
+7.56%
$ 454.78 million $ 36.47 million
Jun 2, 2025 $ 0.0465
-2.46%
$ 422.86 million $ 24.47 million
Jun 1, 2025 $ 0.0477
+0.89%
$ 433.51 million $ 30.58 million
May 31, 2025 $ 0.0473
-5.64%
$ 429.7 million $ 59.5 million
May 30, 2025 $ 0.0501
+0.88%
$ 455.36 million $ 123.67 million
May 29, 2025 $ 0.0497
-2.52%
$ 451.43 million $ 26.93 million
May 28, 2025 $ 0.051
-4.12%
$ 463.11 million $ 27.38 million
May 27, 2025 $ 0.0532
+0.25%
$ 483.02 million $ 47.39 million
May 26, 2025 $ 0.053
+7.97%
$ 481.84 million $ 42.5 million
May 25, 2025 $ 0.0491
-0.75%
$ 446.33 million $ 25.95 million
May 24, 2025 $ 0.0495
-3.55%
$ 449.71 million $ 22.74 million
May 23, 2025 $ 0.0513
+0.07%
$ 466.27 million $ 61.7 million
May 22, 2025 $ 0.0513
+0.84%
$ 465.89 million $ 51.53 million
May 21, 2025 $ 0.0509
+2.57%
$ 462.03 million $ 38.49 million
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