Aethir
ATH
Rank #211
$0.0147
Updated 4 months ago
Market Cap
$220.77M
24h Volume
$19.48M
Avg Volume (6m)
$24.33M
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 |