Aethir
ATH
Rank #211
$0.0147
Updated 2 months ago
Market Cap
$220.77M
24h Volume
$19.48M
Avg Volume (6m)
$57.49M
24h High/Low
$0.0153
$0.0136
$0.0136
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Solana Ecosystem
Arbitrum Ecosystem
Animoca Brands Portfolio
Binance Alpha Spotlight
DePIN
Impossible Finance Launchpad
Chains
Ethereum
0xbe0ed4138121ecf...
Solana
Dm5BxyMetG3Aq5PaG...
Arbitrum One
0xc87b37a581ec325...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0147 | $0.0153 | $0.0136 | $0.0147 | $19.48M | $220.77M |
| Dec 2, 2025 | $0.0135 | $0.0148 | $0.0134 | $0.0145 | $22.25M | $209.16M |
| Dec 1, 2025 | $0.0147 | $0.0147 | $0.0132 | $0.0135 | $24.63M | $204.01M |
| Nov 30, 2025 | $0.0153 | $0.0157 | $0.0149 | $0.0149 | $12.86M | $231.46M |
| Nov 29, 2025 | $0.0155 | $0.0155 | $0.0150 | $0.0153 | $10.98M | $229.32M |
| Nov 28, 2025 | $0.0161 | $0.0162 | $0.0152 | $0.0155 | $13.55M | $235.69M |
| Nov 27, 2025 | $0.0166 | $0.0167 | $0.0161 | $0.0161 | $16.98M | $246.93M |
| Nov 26, 2025 | $0.0167 | $0.0167 | $0.0159 | $0.0165 | $19.87M | $244.79M |
| Nov 25, 2025 | $0.0163 | $0.0170 | $0.0161 | $0.0167 | $22.02M | $247.71M |
| Nov 24, 2025 | $0.0160 | $0.0163 | $0.0153 | $0.0163 | $16.46M | $237.98M |
| Nov 23, 2025 | $0.0158 | $0.0163 | $0.0158 | $0.0160 | $16.60M | $240.21M |
| Nov 22, 2025 | $0.0161 | $0.0161 | $0.0148 | $0.0158 | $35.01M | $229.90M |
| Nov 21, 2025 | $0.0188 | $0.0191 | $0.0157 | $0.0157 | $29.49M | $259.81M |
| Nov 20, 2025 | $0.0201 | $0.0207 | $0.0185 | $0.0192 | $22.29M | $298.51M |
| Nov 19, 2025 | $0.0216 | $0.0216 | $0.0190 | $0.0197 | $19.91M | $306.78M |
| Nov 18, 2025 | $0.0205 | $0.0221 | $0.0201 | $0.0216 | $24.71M | $311.10M |
| Nov 17, 2025 | $0.0216 | $0.0222 | $0.0202 | $0.0205 | $19.59M | $321.73M |
| Nov 16, 2025 | $0.0224 | $0.0226 | $0.0210 | $0.0213 | $15.13M | $328.39M |
| Nov 15, 2025 | $0.0217 | $0.0228 | $0.0217 | $0.0224 | $24.97M | $335.44M |
| Nov 14, 2025 | $0.0225 | $0.0225 | $0.0214 | $0.0218 | $37.37M | $328.76M |
| Nov 13, 2025 | $0.0247 | $0.0254 | $0.0222 | $0.0226 | $25.28M | $363.81M |
| Nov 12, 2025 | $0.0247 | $0.0260 | $0.0245 | $0.0248 | $20.30M | $375.44M |
| Nov 11, 2025 | $0.0254 | $0.0269 | $0.0253 | $0.0254 | $23.69M | $362.83M |
| Nov 10, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $18.46M | $364.59M |
| Nov 9, 2025 | $0.0258 | $0.0258 | $0.0258 | $0.0258 | $20.45M | $367.22M |
| Nov 8, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $29.39M | $365.58M |
| Nov 7, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $22.99M | $330.46M |
| Nov 6, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $26.47M | $354.29M |
| Nov 5, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $43.98M | $338.47M |
| Nov 4, 2025 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $41.05M | $344.20M |
| Nov 3, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $31.37M | $414.21M |
| Nov 2, 2025 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | $20.49M | $396.27M |
| Nov 1, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $33.87M | $390.92M |
| Oct 31, 2025 | $0.0248 | $0.0248 | $0.0248 | $0.0248 | $34.25M | $352.92M |
| Oct 30, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $26.01M | $398.82M |
| Oct 29, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $23.02M | $413.67M |
| Oct 28, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $35.08M | $428.01M |
| Oct 27, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $46.28M | $443.46M |
| Oct 26, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $20.09M | $407.27M |
| Oct 25, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $27.39M | $422.83M |
| Oct 24, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | $34.76M | $415.96M |
| Oct 23, 2025 | $0.0282 | $0.0282 | $0.0282 | $0.0282 | $37.91M | $401.97M |
| Oct 22, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $84.40M | $435.93M |
| Oct 21, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $28.51M | $411.46M |
| Oct 20, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $47.95M | $417.52M |
| Oct 19, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $24.30M | $410.28M |
| Oct 18, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $52.84M | $417.74M |
| Oct 17, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $61.06M | $452.41M |
| Oct 16, 2025 | $0.0358 | $0.0358 | $0.0358 | $0.0358 | $70.29M | $510.74M |
| Oct 15, 2025 | $0.0434 | $0.0434 | $0.0434 | $0.0434 | $70.81M | $618.89M |
| Oct 14, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $67.30M | $707.07M |
| Oct 13, 2025 | $0.0459 | $0.0459 | $0.0459 | $0.0459 | $59.59M | $653.99M |
| Oct 12, 2025 | $0.0421 | $0.0421 | $0.0421 | $0.0421 | $71.07M | $513.14M |
| Oct 11, 2025 | $0.0416 | $0.0416 | $0.0416 | $0.0416 | $109.91M | $509.30M |
| Oct 10, 2025 | $0.0541 | $0.0541 | $0.0541 | $0.0541 | $49.42M | $660.69M |
| Oct 9, 2025 | $0.0520 | $0.0520 | $0.0520 | $0.0520 | $35.03M | $635.50M |
| Oct 8, 2025 | $0.0541 | $0.0541 | $0.0541 | $0.0541 | $41.38M | $660.79M |
| Oct 7, 2025 | $0.0567 | $0.0567 | $0.0567 | $0.0567 | $36.83M | $692.84M |
| Oct 6, 2025 | $0.0527 | $0.0527 | $0.0527 | $0.0527 | $39.68M | $643.35M |
| Oct 5, 2025 | $0.0524 | $0.0524 | $0.0524 | $0.0524 | $21.05M | $640.03M |
| Oct 4, 2025 | $0.0531 | $0.0531 | $0.0531 | $0.0531 | $51.72M | $647.96M |
| Oct 3, 2025 | $0.0516 | $0.0516 | $0.0516 | $0.0516 | $67.80M | $628.84M |
| Oct 2, 2025 | $0.0519 | $0.0519 | $0.0519 | $0.0519 | $97.58M | $632.40M |
| Oct 1, 2025 | $0.0472 | $0.0472 | $0.0472 | $0.0472 | $78.69M | $576.14M |
| Sep 30, 2025 | $0.0550 | $0.0550 | $0.0550 | $0.0550 | $159.64M | $671.42M |
| Sep 29, 2025 | $0.0651 | $0.0651 | $0.0651 | $0.0651 | $85.15M | $794.80M |
| Sep 28, 2025 | $0.0587 | $0.0587 | $0.0587 | $0.0587 | $30.08M | $717.29M |
| Sep 27, 2025 | $0.0611 | $0.0611 | $0.0611 | $0.0611 | $93.75M | $745.24M |
| Sep 26, 2025 | $0.0575 | $0.0575 | $0.0575 | $0.0575 | $101.60M | $703.51M |
| Sep 25, 2025 | $0.0628 | $0.0628 | $0.0628 | $0.0628 | $167.37M | $768.90M |
| Sep 24, 2025 | $0.0550 | $0.0550 | $0.0550 | $0.0550 | $46.59M | $672.13M |
| Sep 23, 2025 | $0.0610 | $0.0610 | $0.0610 | $0.0610 | $110.66M | $745.50M |
| Sep 22, 2025 | $0.0590 | $0.0590 | $0.0590 | $0.0590 | $47.71M | $720.79M |
| Sep 21, 2025 | $0.0613 | $0.0613 | $0.0613 | $0.0613 | $75.00M | $749.04M |
| Sep 20, 2025 | $0.0624 | $0.0624 | $0.0624 | $0.0624 | $128.94M | $760.79M |
| Sep 19, 2025 | $0.0631 | $0.0631 | $0.0631 | $0.0631 | $134.64M | $770.35M |
| Sep 18, 2025 | $0.0647 | $0.0647 | $0.0647 | $0.0647 | $187.51M | $790.37M |
| Sep 17, 2025 | $0.0643 | $0.0643 | $0.0643 | $0.0643 | $179.19M | $785.64M |
| Sep 16, 2025 | $0.0644 | $0.0644 | $0.0644 | $0.0644 | $275.82M | $788.09M |
| Sep 15, 2025 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | $278.55M | $743.61M |
| Sep 14, 2025 | $0.0544 | $0.0544 | $0.0544 | $0.0544 | $146.78M | $660.61M |
| Sep 13, 2025 | $0.0535 | $0.0535 | $0.0535 | $0.0535 | $368.46M | $650.55M |
| Sep 12, 2025 | $0.0492 | $0.0492 | $0.0492 | $0.0492 | $214.06M | $561.39M |
| Sep 11, 2025 | $0.0456 | $0.0456 | $0.0456 | $0.0456 | $103.28M | $520.02M |
| Sep 10, 2025 | $0.0462 | $0.0462 | $0.0462 | $0.0462 | $238.73M | $527.06M |
| Sep 9, 2025 | $0.0449 | $0.0449 | $0.0449 | $0.0449 | $318.92M | $505.96M |
| Sep 8, 2025 | $0.0304 | $0.0304 | $0.0304 | $0.0304 | $8.30M | $346.47M |
| Sep 7, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $7.28M | $341.91M |
| Sep 6, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $16.65M | $345.17M |
| Sep 5, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $13.32M | $341.09M |
| Sep 4, 2025 | $0.0312 | $0.0312 | $0.0312 | $0.0312 | $11.75M | $355.67M |
| Sep 3, 2025 | $0.0308 | $0.0308 | $0.0308 | $0.0308 | $17.36M | $351.43M |
| Sep 2, 2025 | $0.0302 | $0.0302 | $0.0302 | $0.0302 | $16.64M | $345.30M |
| Sep 1, 2025 | $0.0312 | $0.0312 | $0.0312 | $0.0312 | $11.05M | $355.57M |
| Aug 31, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $11.65M | $354.92M |
| Aug 30, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $20.46M | $353.90M |
| Aug 29, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $44.41M | $372.94M |
| Aug 28, 2025 | $0.0317 | $0.0317 | $0.0317 | $0.0317 | $18.81M | $362.28M |
| Aug 27, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $19.15M | $364.25M |
| Aug 26, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $30.40M | $357.25M |
| Aug 25, 2025 | $0.0343 | $0.0343 | $0.0343 | $0.0343 | $28.57M | $391.19M |
| Aug 24, 2025 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | $26.64M | $396.44M |
| Aug 23, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $37.99M | $407.15M |
| Aug 22, 2025 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | $17.82M | $372.34M |
| Aug 21, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $30.94M | $391.93M |
| Aug 20, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $22.30M | $358.89M |
| Aug 19, 2025 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | $24.32M | $373.80M |
| Aug 18, 2025 | $0.0338 | $0.0338 | $0.0338 | $0.0338 | $16.68M | $385.26M |
| Aug 17, 2025 | $0.0335 | $0.0335 | $0.0335 | $0.0335 | $13.80M | $382.78M |
| Aug 16, 2025 | $0.0335 | $0.0335 | $0.0335 | $0.0335 | $30.88M | $381.22M |