Cap Mercado $4.13T
0.73%
Volume 24h $347.44B
-6%
BTC % 54.73%
-0.74%
ETH % 12.57%
1.67%
Moedas
32.832
+18
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Aethir (ATH), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.034369 | $0.031413 | $0.034435 | $0.031429 | $29,601,153 | $392,076,295 |
| Aug-19 2025 | $0.031411 | $0.031411 | $0.032972 | $0.032814 | $20,792,113 | $358,330,319 |
| Aug-18 2025 | $0.032784 | $0.032214 | $0.03368 | $0.033632 | $22,156,378 | $373,998,989 |
| Aug-17 2025 | $0.033641 | $0.033348 | $0.034292 | $0.033579 | $13,510,937 | $383,774,684 |
| Aug-16 2025 | $0.033542 | $0.033245 | $0.033892 | $0.033475 | $11,652,433 | $382,651,310 |
| Aug-15 2025 | $0.033459 | $0.032855 | $0.034778 | $0.034014 | $27,829,783 | $381,699,208 |
| Aug-14 2025 | $0.033959 | $0.031987 | $0.035155 | $0.034808 | $46,201,692 | $387,401,403 |
| Aug-13 2025 | $0.034851 | $0.033591 | $0.03495 | $0.034511 | $33,731,546 | $397,574,197 |
| Aug-12 2025 | $0.034485 | $0.033162 | $0.035011 | $0.034313 | $30,527,518 | $393,403,476 |
| Aug-11 2025 | $0.034357 | $0.034066 | $0.03764 | $0.036952 | $24,839,214 | $365,533,057 |
| Aug-10 2025 | $0.037034 | $0.035933 | $0.037767 | $0.037658 | $19,444,686 | $394,015,352 |
| Aug-09 2025 | $0.037671 | $0.035734 | $0.037709 | $0.036071 | $22,933,759 | $400,792,229 |
| Aug-08 2025 | $0.036084 | $0.035622 | $0.036707 | $0.036392 | $22,005,356 | $383,906,223 |
| Aug-07 2025 | $0.036343 | $0.034873 | $0.036589 | $0.035484 | $30,113,615 | $386,659,099 |
| Aug-06 2025 | $0.035273 | $0.031737 | $0.035273 | $0.03302 | $24,943,312 | $375,278,548 |