Aethir
ATH
Rank #211
$0.0254
Updated 7 days ago
Market Cap
$362.83M
24h Volume
$23.69M
Avg Volume (6m)
$50.93M
24h High/Low
$0.0269
$0.0253
$0.0253
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 |
|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | $0.0340 | $0.0340 | $0.0340 | $0.0340 | $45.26M | $387.60M |
| Aug 14, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $32.23M | $397.60M |
| Aug 13, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | $29.67M | $393.39M |
| Aug 12, 2025 | $0.0343 | $0.0343 | $0.0343 | $0.0343 | $25.64M | $365.34M |
| Aug 11, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $18.91M | $393.99M |
| Aug 10, 2025 | $0.0377 | $0.0377 | $0.0377 | $0.0377 | $19.64M | $400.79M |
| Aug 9, 2025 | $0.0361 | $0.0361 | $0.0361 | $0.0361 | $20.54M | $384.59M |
| Aug 8, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $30.05M | $386.25M |
| Aug 7, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $26.98M | $371.95M |
| Aug 6, 2025 | $0.0331 | $0.0331 | $0.0331 | $0.0331 | $32.52M | $351.93M |
| Aug 5, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $25.01M | $369.07M |
| Aug 4, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $34.47M | $329.05M |
| Aug 3, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $20.07M | $306.42M |
| Aug 2, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $39.93M | $327.17M |
| Aug 1, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $36.47M | $347.49M |
| Jul 31, 2025 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | $32.07M | $363.42M |
| Jul 30, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $57.28M | $388.44M |
| Jul 29, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $27.28M | $365.95M |
| Jul 28, 2025 | $0.0346 | $0.0346 | $0.0346 | $0.0346 | $21.46M | $367.69M |
| Jul 27, 2025 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | $17.96M | $362.97M |
| Jul 26, 2025 | $0.0338 | $0.0338 | $0.0338 | $0.0338 | $33.94M | $359.99M |
| Jul 25, 2025 | $0.0336 | $0.0336 | $0.0336 | $0.0336 | $36.42M | $356.99M |
| Jul 24, 2025 | $0.0331 | $0.0331 | $0.0331 | $0.0331 | $41.89M | $352.59M |
| Jul 23, 2025 | $0.0351 | $0.0351 | $0.0351 | $0.0351 | $39.30M | $373.53M |
| Jul 22, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $31.88M | $370.58M |
| Jul 21, 2025 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | $29.28M | $362.00M |
| Jul 20, 2025 | $0.0329 | $0.0329 | $0.0329 | $0.0329 | $21.02M | $350.28M |
| Jul 19, 2025 | $0.0321 | $0.0321 | $0.0321 | $0.0321 | $40.04M | $341.03M |
| Jul 18, 2025 | $0.0331 | $0.0331 | $0.0331 | $0.0331 | $34.42M | $352.15M |
| Jul 17, 2025 | $0.0332 | $0.0332 | $0.0332 | $0.0332 | $40.94M | $353.65M |
| Jul 16, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $77.49M | $353.84M |
| Jul 15, 2025 | $0.0306 | $0.0306 | $0.0306 | $0.0306 | $42.71M | $325.30M |
| Jul 14, 2025 | $0.0296 | $0.0296 | $0.0296 | $0.0296 | $20.36M | $314.48M |
| Jul 13, 2025 | $0.0283 | $0.0283 | $0.0283 | $0.0283 | $40.75M | $301.36M |
| Jul 12, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $47.30M | $291.74M |
| Jul 11, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | $34.40M | $288.40M |
| Jul 10, 2025 | $0.0274 | $0.0274 | $0.0274 | $0.0274 | $20.60M | $270.98M |
| Jul 9, 2025 | $0.0267 | $0.0267 | $0.0267 | $0.0267 | $11.40M | $264.09M |
| Jul 8, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $14.20M | $262.09M |
| Jul 7, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $10.95M | $262.17M |
| Jul 6, 2025 | $0.0262 | $0.0262 | $0.0262 | $0.0262 | $15.61M | $258.96M |
| Jul 5, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $25.49M | $253.96M |
| Jul 4, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $28.11M | $272.48M |
| Jul 3, 2025 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | $32.54M | $275.76M |
| Jul 2, 2025 | $0.0266 | $0.0266 | $0.0266 | $0.0266 | $20.52M | $263.32M |
| Jul 1, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $18.54M | $281.55M |
| Jun 30, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $15.61M | $297.92M |
| Jun 29, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | $11.23M | $288.59M |
| Jun 28, 2025 | $0.0285 | $0.0285 | $0.0285 | $0.0285 | $17.74M | $282.12M |
| Jun 27, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $23.35M | $274.59M |
| Jun 26, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $26.97M | $287.21M |
| Jun 25, 2025 | $0.0305 | $0.0305 | $0.0305 | $0.0305 | $46.11M | $301.20M |
| Jun 24, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $53.37M | $315.40M |
| Jun 23, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $43.81M | $306.16M |
| Jun 22, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $105.08M | $323.27M |
| Jun 21, 2025 | $0.0340 | $0.0340 | $0.0340 | $0.0340 | $36.67M | $335.91M |
| Jun 20, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $34.57M | $321.77M |
| Jun 19, 2025 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | $30.75M | $343.00M |
| Jun 18, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $36.76M | $344.56M |
| Jun 17, 2025 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | $48.52M | $366.22M |
| Jun 16, 2025 | $0.0384 | $0.0384 | $0.0384 | $0.0384 | $16.15M | $380.28M |
| Jun 15, 2025 | $0.0397 | $0.0397 | $0.0397 | $0.0397 | $32.83M | $393.23M |
| Jun 14, 2025 | $0.0426 | $0.0426 | $0.0426 | $0.0426 | $51.49M | $422.24M |
| Jun 13, 2025 | $0.0450 | $0.0450 | $0.0450 | $0.0450 | $36.47M | $445.77M |
| Jun 12, 2025 | $0.0484 | $0.0484 | $0.0484 | $0.0484 | $33.76M | $439.45M |
| Jun 11, 2025 | $0.0499 | $0.0499 | $0.0499 | $0.0499 | $40.91M | $453.43M |
| Jun 10, 2025 | $0.0499 | $0.0499 | $0.0499 | $0.0499 | $24.54M | $453.81M |
| Jun 9, 2025 | $0.0485 | $0.0485 | $0.0485 | $0.0485 | $18.81M | $440.25M |
| Jun 8, 2025 | $0.0512 | $0.0512 | $0.0512 | $0.0512 | $19.12M | $465.43M |
| Jun 7, 2025 | $0.0490 | $0.0490 | $0.0490 | $0.0490 | $33.90M | $445.07M |
| Jun 6, 2025 | $0.0499 | $0.0499 | $0.0499 | $0.0499 | $37.47M | $452.81M |
| Jun 5, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $29.26M | $458.99M |
| Jun 4, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $37.94M | $454.26M |
| Jun 3, 2025 | $0.0466 | $0.0466 | $0.0466 | $0.0466 | $25.02M | $422.99M |
| Jun 2, 2025 | $0.0476 | $0.0476 | $0.0476 | $0.0476 | $30.77M | $432.74M |
| Jun 1, 2025 | $0.0474 | $0.0474 | $0.0474 | $0.0474 | $55.69M | $430.27M |
| May 31, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $129.36M | $455.65M |
| May 30, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $30.71M | $454.82M |
| May 29, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $26.14M | $461.09M |
| May 28, 2025 | $0.0532 | $0.0532 | $0.0532 | $0.0532 | $43.34M | $483.99M |
| May 27, 2025 | $0.0531 | $0.0531 | $0.0531 | $0.0531 | $37.01M | $483.10M |
| May 26, 2025 | $0.0491 | $0.0491 | $0.0491 | $0.0491 | $28.07M | $446.32M |
| May 25, 2025 | $0.0495 | $0.0495 | $0.0495 | $0.0495 | $25.01M | $450.26M |
| May 24, 2025 | $0.0514 | $0.0514 | $0.0514 | $0.0514 | $70.72M | $467.48M |
| May 23, 2025 | $0.0513 | $0.0513 | $0.0513 | $0.0513 | $60.21M | $466.01M |
| May 22, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $47.36M | $463.51M |
| May 21, 2025 | $0.0494 | $0.0494 | $0.0494 | $0.0494 | $37.55M | $448.73M |
| May 20, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $44.72M | $454.83M |
| May 19, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $97.64M | $461.44M |
| May 18, 2025 | $0.0473 | $0.0473 | $0.0473 | $0.0473 | $74.88M | $428.52M |