Cap Mercado $4.01T
1.26%
Volume 24h $284.55B
-10.83%
BTC % 55.19%
-0.36%
ETH % 11.81%
0.59%
Moedas
33.516
+8
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 |
|---|---|---|---|---|---|---|
| Oct-23 2025 | $0.029224 | $0.027917 | $0.030141 | $0.028226 | $35,849,256 | $416,006,836 |
| Oct-22 2025 | $0.028231 | $0.027648 | $0.031166 | $0.03082 | $40,176,349 | $401,869,550 |
| Oct-21 2025 | $0.030675 | $0.027337 | $0.033364 | $0.028877 | $98,669,505 | $436,651,503 |
| Oct-20 2025 | $0.028914 | $0.028274 | $0.030115 | $0.029372 | $31,002,724 | $411,585,496 |
| Oct-19 2025 | $0.029356 | $0.027034 | $0.03114 | $0.028631 | $52,816,473 | $417,877,973 |
| Oct-18 2025 | $0.02868 | $0.027825 | $0.029946 | $0.029389 | $26,462,240 | $408,252,979 |
| Oct-17 2025 | $0.029379 | $0.028436 | $0.032029 | $0.031989 | $56,325,951 | $418,207,535 |
| Oct-16 2025 | $0.031857 | $0.031277 | $0.035888 | $0.035888 | $68,743,167 | $453,483,260 |
| Oct-15 2025 | $0.035858 | $0.035654 | $0.043495 | $0.043266 | $81,840,109 | $510,439,945 |
| Oct-14 2025 | $0.043359 | $0.043359 | $0.049764 | $0.049676 | $70,863,784 | $617,215,771 |
| Oct-13 2025 | $0.04974 | $0.044897 | $0.049758 | $0.045645 | $73,211,653 | $708,042,595 |
| Oct-12 2025 | $0.045754 | $0.039551 | $0.047457 | $0.042047 | $61,627,914 | $651,305,173 |
| Oct-11 2025 | $0.042056 | $0.041334 | $0.04625 | $0.041758 | $74,068,123 | $513,511,517 |
| Oct-10 2025 | $0.041539 | $0.028599 | $0.058139 | $0.054003 | $121,338,756 | $507,207,165 |
| Oct-09 2025 | $0.054117 | $0.049343 | $0.054181 | $0.051986 | $54,269,780 | $660,784,561 |