Cap Mercado $3.35T
-0.36%
Volume 24h $287.59B
-11.36%
BTC % 54.82%
-0.03%
ETH % 11.24%
0.97%
Moedas
33.760
+3
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 |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.014772 | $0.014317 | $0.015314 | $0.01448 | $18,086,498 | $221,583,565 |
| Dec-02 2025 | $0.0145 | $0.013325 | $0.014882 | $0.013591 | $18,231,044 | $217,490,420 |
| Dec-01 2025 | $0.013565 | $0.0131 | $0.014558 | $0.014558 | $30,247,032 | $203,466,408 |
| Nov-30 2025 | $0.014592 | $0.014592 | $0.015713 | $0.015315 | $16,294,476 | $218,875,180 |
| Nov-29 2025 | $0.01531 | $0.014871 | $0.015598 | $0.015519 | $9,275,532 | $229,646,303 |
| Nov-28 2025 | $0.015513 | $0.01519 | $0.016387 | $0.016127 | $15,035,364 | $232,698,589 |
| Nov-27 2025 | $0.016135 | $0.016079 | $0.016751 | $0.016614 | $13,004,169 | $242,028,443 |
| Nov-26 2025 | $0.016604 | $0.015808 | $0.016699 | $0.016699 | $18,496,582 | $249,056,681 |
| Nov-25 2025 | $0.016698 | $0.016042 | $0.017095 | $0.016268 | $23,588,697 | $250,473,313 |
| Nov-24 2025 | $0.016266 | $0.015312 | $0.016424 | $0.015955 | $18,085,920 | $243,987,039 |
| Nov-23 2025 | $0.015955 | $0.015702 | $0.016386 | $0.01581 | $14,138,821 | $239,324,899 |
| Nov-22 2025 | $0.015805 | $0.014651 | $0.016097 | $0.016097 | $24,747,295 | $237,072,700 |
| Nov-21 2025 | $0.016045 | $0.015559 | $0.019099 | $0.018739 | $38,975,192 | $240,671,444 |
| Nov-20 2025 | $0.018741 | $0.018473 | $0.020864 | $0.020054 | $21,489,460 | $281,108,364 |
| Nov-19 2025 | $0.02005 | $0.018904 | $0.021667 | $0.021667 | $21,441,861 | $300,750,659 |