ATH
排名 280
AI & DePIN
Aethir
$0.004612
+0.82% 24H
-7.20% 7D
市值
市值
$92.86M
0.00% 占市场
完全稀释
完全稀释
$193.77M
+108.66% 高于市值
成交量，24h
成交量，24h
$6.03M
6.49% 占市值
流通中
流通中
20.13B ATH
的 42.00B 最大值
距历史高点
距历史高点
-96.11%
高点于 12 Jun 2024
波动率，30d
波动率，30d
70.3%
由每日波动年化计算
最近 400 条每日观测数据列示如下。下载文件包含我们持有的全部观测记录。 2041 每日存储的观测数据
| 日期 | 价格 | 市值 | 成交量 |
|---|---|---|---|
| 2026-08-31 | $0.004840 | — | — |
| 2026-08-30 | $0.004780 | — | — |
| 2026-08-29 | $0.004773 | — | — |
| 2026-08-28 | $0.004829 | — | — |
| 2026-08-27 | $0.004706 | — | — |
| 2026-08-26 | $0.005028 | — | — |
| 2026-08-25 | $0.005089 | — | — |
| 2026-08-24 | $0.004868 | — | — |
| 2026-08-23 | $0.004864 | — | — |
| 2026-08-22 | $0.004637 | — | — |
| 2026-08-21 | $0.004793 | — | — |
| 2026-08-20 | $0.004192 | — | — |
| 2026-08-19 | $0.004045 | — | — |
| 2026-08-18 | $0.003764 | — | — |
| 2026-08-17 | $0.003764 | — | — |
| 2026-08-16 | $0.003816 | — | — |
| 2026-08-15 | $0.003765 | — | — |
| 2026-08-14 | $0.003740 | — | — |
| 2026-08-13 | $0.003895 | — | — |
| 2026-08-12 | $0.003885 | — | — |
| 2026-08-11 | $0.004035 | — | — |
| 2026-08-10 | $0.004035 | — | — |
| 2026-08-09 | $0.003993 | — | — |
| 2026-08-08 | $0.004101 | — | — |
| 2026-08-07 | $0.004008 | — | — |
| 2026-08-06 | $0.004061 | — | — |
| 2026-08-05 | $0.004000 | — | — |
| 2026-08-04 | $0.003931 | — | — |
| 2026-08-03 | $0.003931 | — | — |
| 2026-08-02 | $0.003882 | — | — |
| 2026-08-01 | $0.003874 | — | — |
| 2026-07-31 | $0.003833 | — | — |
| 2026-07-30 | $0.003908 | — | — |
| 2026-07-29 | $0.003852 | — | — |
| 2026-07-28 | $0.004076 | — | — |
| 2026-07-27 | $0.004076 | — | — |
| 2026-07-26 | $0.004393 | — | — |
| 2026-07-25 | $0.004398 | — | — |
| 2026-07-24 | $0.004398 | — | — |
| 2026-07-23 | $0.004565 | — | — |
| 2026-07-22 | $0.004696 | — | — |
| 2026-07-21 | $0.004655 | — | — |
| 2026-07-20 | $0.004655 | — | — |
| 2026-07-19 | $0.004662 | — | — |
| 2026-07-18 | $0.004386 | — | — |
| 2026-07-17 | $0.004500 | — | — |
| 2026-07-16 | $0.004334 | — | — |
| 2026-07-15 | $0.004424 | — | — |
| 2026-07-14 | $0.004359 | — | — |
| 2026-07-13 | $0.004359 | — | — |
| 2026-07-12 | $0.004432 | — | — |
| 2026-07-11 | $0.004378 | — | — |
| 2026-07-10 | $0.004403 | — | — |
| 2026-07-09 | $0.004279 | — | — |
| 2026-07-08 | $0.004234 | — | — |
| 2026-07-07 | $0.004432 | — | — |
| 2026-07-06 | $0.004432 | — | — |
| 2026-07-05 | $0.004586 | — | — |
| 2026-07-04 | $0.004600 | — | — |
| 2026-07-03 | $0.004614 | — | — |
| 2026-07-02 | $0.004419 | — | — |
| 2026-07-01 | $0.004247 | — | — |
| 2026-06-30 | $0.004135 | — | — |
| 2026-06-29 | $0.004135 | — | — |
| 2026-06-28 | $0.004144 | — | — |
| 2026-06-27 | $0.004210 | — | — |
| 2026-06-26 | $0.004220 | — | — |
| 2026-06-25 | $0.004136 | — | — |
| 2026-06-24 | $0.004211 | — | — |
| 2026-06-23 | $0.004483 | — | — |
| 2026-06-22 | $0.004483 | — | — |
| 2026-06-21 | $0.004635 | — | — |
| 2026-06-20 | $0.004740 | — | — |
| 2026-06-19 | $0.004801 | — | — |
| 2026-06-18 | $0.004661 | — | — |
| 2026-06-17 | $0.004780 | — | — |
| 2026-06-16 | $0.004926 | — | — |
| 2026-06-15 | $0.004926 | — | — |
| 2026-06-14 | $0.004756 | — | — |
| 2026-06-13 | $0.004661 | — | — |
| 2026-06-12 | $0.004388 | — | — |
| 2026-06-11 | $0.004454 | — | — |
| 2026-06-10 | $0.004315 | — | — |
| 2026-06-09 | $0.004468 | — | — |
| 2026-06-08 | $0.004468 | — | — |
| 2026-06-07 | $0.004428 | — | — |
| 2026-06-06 | $0.004267 | — | — |
| 2026-06-05 | $0.004297 | — | — |
| 2026-06-04 | $0.004753 | — | — |
| 2026-06-03 | $0.005221 | — | — |
| 2026-06-02 | $0.005308 | — | — |
| 2026-06-01 | $0.005308 | — | — |
| 2026-05-31 | $0.005954 | — | — |
| 2026-05-30 | $0.005918 | — | — |
| 2026-05-29 | $0.005942 | — | — |
| 2026-05-28 | $0.005898 | — | — |
| 2026-05-27 | $0.006225 | — | — |
| 2026-05-26 | $0.006668 | — | — |
| 2026-05-25 | $0.006668 | — | — |
| 2026-05-24 | $0.006145 | — | — |
| 2026-05-23 | $0.006356 | — | — |
| 2026-05-22 | $0.006222 | — | — |
| 2026-05-21 | $0.006220 | — | — |
| 2026-05-20 | $0.006024 | — | — |
| 2026-05-19 | $0.005816 | — | — |
| 2026-05-18 | $0.005816 | — | — |
| 2026-05-17 | $0.005796 | — | — |
| 2026-05-16 | $0.005881 | — | — |
| 2026-05-15 | $0.006134 | — | — |
| 2026-05-14 | $0.006660 | — | — |
| 2026-05-13 | $0.006511 | — | — |
| 2026-05-12 | $0.006913 | — | — |
| 2026-05-11 | $0.006913 | — | — |
| 2026-05-10 | $0.007023 | — | — |
| 2026-05-09 | $0.006774 | — | — |
| 2026-05-08 | $0.007052 | — | — |
| 2026-05-07 | $0.006724 | — | — |
| 2026-05-06 | $0.006645 | — | — |
| 2026-05-05 | $0.006177 | — | — |
| 2026-05-04 | $0.006177 | — | — |
| 2026-05-03 | $0.005957 | — | — |
| 2026-05-02 | $0.005878 | — | — |
| 2026-05-01 | $0.005809 | — | — |
| 2026-04-30 | $0.005819 | — | — |
| 2026-04-29 | $0.005802 | — | — |
| 2026-04-28 | $0.005908 | — | — |
| 2026-04-27 | $0.005908 | — | — |
| 2026-04-26 | $0.006038 | — | — |
| 2026-04-25 | $0.006037 | — | — |
| 2026-04-24 | $0.006040 | — | — |
| 2026-04-23 | $0.006081 | — | — |
| 2026-04-22 | $0.005961 | — | — |
| 2026-04-21 | $0.005914 | — | — |
| 2026-04-20 | $0.005914 | — | — |
| 2026-04-19 | $0.005774 | — | — |
| 2026-04-18 | $0.005969 | — | — |
| 2026-04-17 | $0.006389 | — | — |
| 2026-04-16 | $0.006297 | — | — |
| 2026-04-15 | $0.006189 | — | — |
| 2026-04-14 | $0.006060 | — | — |
| 2026-04-13 | $0.006060 | — | — |
| 2026-04-12 | $0.005653 | — | — |
| 2026-04-11 | $0.006007 | — | — |
| 2026-04-10 | $0.006055 | — | — |
| 2026-04-09 | $0.006037 | — | — |
| 2026-04-08 | $0.006409 | — | — |
| 2026-04-07 | $0.006876 | — | — |
| 2026-04-06 | $0.006876 | — | — |
| 2026-04-05 | $0.006789 | — | — |
| 2026-04-04 | $0.006876 | — | — |
| 2026-04-03 | $0.006583 | — | — |
| 2026-04-02 | $0.006472 | — | — |
| 2026-04-01 | $0.007122 | — | — |
| 2026-03-31 | $0.007138 | — | — |
| 2026-03-30 | $0.007138 | — | — |
| 2026-03-29 | $0.006864 | — | — |
| 2026-03-28 | $0.006841 | — | — |
| 2026-03-27 | $0.006923 | — | — |
| 2026-03-26 | $0.007350 | — | — |
| 2026-03-25 | $0.007601 | — | — |
| 2026-03-24 | $0.006814 | — | — |
| 2026-03-23 | $0.006814 | — | — |
| 2026-03-22 | $0.007374 | — | — |
| 2026-03-21 | $0.007930 | — | — |
| 2026-03-20 | $0.007570 | — | — |
| 2026-03-19 | $0.006875 | — | — |
| 2026-03-18 | $0.006464 | — | — |
| 2026-03-17 | $0.006422 | — | — |
| 2026-03-16 | $0.006422 | — | — |
| 2026-03-15 | $0.006379 | — | — |
| 2026-03-14 | $0.005847 | — | — |
| 2026-03-13 | $0.006000 | — | — |
| 2026-03-12 | $0.005916 | — | — |
| 2026-03-11 | $0.005964 | — | — |
| 2026-03-10 | $0.006023 | — | — |
| 2026-03-09 | $0.006023 | — | — |
| 2026-03-08 | $0.005785 | — | — |
| 2026-03-07 | $0.005829 | — | — |
| 2026-03-06 | $0.006490 | — | — |
| 2026-03-05 | $0.006697 | — | — |
| 2026-03-04 | $0.006494 | — | — |
| 2026-03-03 | $0.006310 | — | — |
| 2026-03-02 | $0.006310 | — | — |
| 2026-03-01 | $0.006293 | — | — |
| 2026-02-28 | $0.006069 | — | — |
| 2026-02-27 | $0.005948 | — | — |
| 2026-02-26 | $0.005086 | — | — |
| 2026-02-25 | $0.005287 | — | — |
| 2026-02-24 | $0.004994 | — | — |
| 2026-02-23 | $0.005014 | — | — |
| 2026-02-22 | $0.005322 | — | — |
| 2026-02-21 | $0.005569 | — | — |
| 2026-02-20 | $0.005654 | — | — |
| 2026-02-19 | $0.005483 | — | — |
| 2026-02-18 | $0.005718 | — | — |
| 2026-02-17 | $0.005992 | — | — |
| 2026-02-16 | $0.006083 | — | — |
| 2026-02-15 | $0.006094 | — | — |
| 2026-02-14 | $0.006547 | — | — |
| 2026-02-13 | $0.006071 | — | — |
| 2026-02-12 | $0.005950 | — | — |
| 2026-02-11 | $0.005686 | — | — |
| 2026-02-10 | $0.005648 | — | — |
| 2026-02-09 | $0.005764 | — | — |
| 2026-02-08 | $0.005907 | — | — |
| 2026-02-07 | $0.006075 | — | — |
| 2026-02-06 | $0.006412 | — | — |
| 2026-02-05 | $0.005402 | — | — |
| 2026-02-04 | $0.006611 | — | — |
| 2026-02-03 | $0.006824 | — | — |
| 2026-02-02 | $0.007080 | — | — |
| 2026-02-01 | $0.006873 | — | — |
| 2026-01-31 | $0.007223 | — | — |
| 2026-01-30 | $0.008247 | — | — |
| 2026-01-29 | $0.008430 | — | — |
| 2026-01-28 | $0.009443 | — | — |
| 2026-01-27 | $0.009150 | — | — |
| 2026-01-26 | $0.009088 | — | — |
| 2026-01-25 | $0.008515 | — | — |
| 2026-01-24 | $0.008847 | — | — |
| 2026-01-23 | $0.008766 | — | — |
| 2026-01-22 | $0.008663 | — | — |
| 2026-01-21 | $0.008739 | — | — |
| 2026-01-20 | $0.008304 | — | — |
| 2026-01-19 | $0.009063 | — | — |
| 2026-01-18 | $0.009534 | — | — |
| 2026-01-17 | $0.009958 | — | — |
| 2026-01-16 | $0.0101 | — | — |
| 2026-01-15 | $0.009972 | — | — |
| 2026-01-14 | $0.0106 | — | — |
| 2026-01-13 | $0.0106 | — | — |
| 2026-01-12 | $0.009861 | — | — |
| 2026-01-11 | $0.0101 | — | — |
| 2026-01-10 | $0.0103 | — | — |
| 2026-01-09 | $0.0105 | — | — |
| 2026-01-08 | $0.0106 | — | — |
| 2026-01-07 | $0.0106 | — | — |
| 2026-01-06 | $0.0117 | — | — |
| 2026-01-05 | $0.0120 | — | — |
| 2026-01-04 | $0.0104 | — | — |
| 2026-01-03 | $0.0100 | — | — |
| 2026-01-02 | $0.009936 | — | — |
| 2026-01-01 | $0.009187 | — | — |
| 2025-12-31 | $0.008650 | — | — |
| 2025-12-30 | $0.009221 | — | — |
| 2025-12-29 | $0.009309 | — | — |
| 2025-12-28 | $0.009410 | — | — |
| 2025-12-27 | $0.009610 | — | — |
| 2025-12-26 | $0.009349 | — | — |
| 2025-12-25 | $0.009207 | — | — |
| 2025-12-24 | $0.009565 | — | — |
| 2025-12-23 | $0.009081 | — | — |
| 2025-12-22 | $0.009336 | — | — |
| 2025-12-21 | $0.009619 | — | — |
| 2025-12-20 | $0.0101 | — | — |
| 2025-12-19 | $0.009729 | — | — |
| 2025-12-18 | $0.008775 | — | — |
| 2025-12-17 | $0.009023 | — | — |
| 2025-12-16 | $0.009860 | — | — |
| 2025-12-15 | $0.0101 | — | — |
| 2025-12-14 | $0.0111 | — | — |
| 2025-12-13 | $0.0118 | — | — |
| 2025-12-12 | $0.0119 | — | — |
| 2025-12-11 | $0.0128 | — | — |
| 2025-12-10 | $0.0135 | — | — |
| 2025-12-09 | $0.0137 | — | — |
| 2025-12-08 | $0.0135 | — | — |
| 2025-12-07 | $0.0134 | — | — |
| 2025-12-06 | $0.0140 | — | — |
| 2025-12-05 | $0.0136 | — | — |
| 2025-12-04 | $0.0141 | — | — |
| 2025-12-03 | $0.0147 | — | — |
| 2025-12-02 | $0.0145 | — | — |
| 2025-12-01 | $0.0136 | — | — |
| 2025-11-30 | $0.0145 | — | — |
| 2025-11-29 | $0.0153 | — | — |
| 2025-11-28 | $0.0155 | — | — |
| 2025-11-27 | $0.0162 | — | — |
| 2025-11-26 | $0.0165 | — | — |
| 2025-11-25 | $0.0168 | — | — |
| 2025-11-24 | $0.0163 | — | — |
| 2025-11-23 | $0.0160 | — | — |
| 2025-11-22 | $0.0158 | — | — |
| 2025-11-21 | $0.0161 | — | — |
| 2025-11-20 | $0.0188 | — | — |
| 2025-11-19 | $0.0201 | — | — |
| 2025-11-18 | $0.0217 | — | — |
| 2025-11-17 | $0.0204 | — | — |
| 2025-11-16 | $0.0216 | — | — |
| 2025-11-15 | $0.0224 | — | — |
| 2025-11-14 | $0.0217 | — | — |
| 2025-11-13 | $0.0226 | — | — |
| 2025-11-12 | $0.0247 | — | — |
| 2025-11-11 | $0.0247 | — | — |
| 2025-11-10 | $0.0264 | — | — |
| 2025-11-09 | $0.0257 | — | — |
| 2025-11-08 | $0.0257 | — | — |
| 2025-11-07 | $0.0256 | — | — |
| 2025-11-06 | $0.0232 | — | — |
| 2025-11-05 | $0.0248 | — | — |
| 2025-11-04 | $0.0237 | — | — |
| 2025-11-03 | $0.0242 | — | — |
| 2025-11-02 | $0.0291 | — | — |
| 2025-11-01 | $0.0279 | — | — |
| 2025-10-31 | $0.0275 | — | — |
| 2025-10-30 | $0.0248 | — | — |
| 2025-10-29 | $0.0281 | — | — |
| 2025-10-28 | $0.0291 | — | — |
| 2025-10-27 | $0.0300 | — | — |
| 2025-10-26 | $0.0312 | — | — |
| 2025-10-25 | $0.0286 | — | — |
| 2025-10-24 | $0.0297 | — | — |
| 2025-10-23 | $0.0293 | — | — |
| 2025-10-22 | $0.0283 | — | — |
| 2025-10-21 | $0.0309 | — | — |
| 2025-10-20 | $0.0290 | — | — |
| 2025-10-19 | $0.0293 | — | — |
| 2025-10-18 | $0.0288 | — | — |
| 2025-10-17 | $0.0294 | — | — |
| 2025-10-16 | $0.0319 | — | — |
| 2025-10-15 | $0.0359 | — | — |
| 2025-10-14 | $0.0433 | — | — |
| 2025-10-13 | $0.0497 | — | — |
| 2025-10-12 | $0.0458 | — | — |
| 2025-10-11 | $0.0422 | — | — |
| 2025-10-10 | $0.0419 | — | — |
| 2025-10-09 | $0.0541 | — | — |
| 2025-10-08 | $0.0520 | — | — |
| 2025-10-07 | $0.0542 | — | — |
| 2025-10-06 | $0.0567 | — | — |
| 2025-10-05 | $0.0527 | — | — |
| 2025-10-04 | $0.0524 | — | — |
| 2025-10-03 | $0.0529 | — | — |
| 2025-10-02 | $0.0514 | — | — |
| 2025-10-01 | $0.0518 | — | — |
| 2025-09-30 | $0.0471 | — | — |
| 2025-09-29 | $0.0552 | — | — |
| 2025-09-28 | $0.0652 | — | — |
| 2025-09-27 | $0.0586 | — | — |
| 2025-09-26 | $0.0612 | — | — |
| 2025-09-25 | $0.0575 | — | — |
| 2025-09-24 | $0.0624 | — | — |
| 2025-09-23 | $0.0552 | — | — |
| 2025-09-22 | $0.0611 | — | — |
| 2025-09-21 | $0.0590 | — | — |
| 2025-09-20 | $0.0613 | — | — |
| 2025-09-19 | $0.0622 | — | — |
| 2025-09-18 | $0.0629 | — | — |
| 2025-09-17 | $0.0646 | — | — |
| 2025-09-16 | $0.0640 | — | — |
| 2025-09-15 | $0.0642 | — | — |
| 2025-09-14 | $0.0607 | — | — |
| 2025-09-13 | $0.0547 | — | — |
| 2025-09-12 | $0.0538 | — | — |
| 2025-09-11 | $0.0496 | — | — |
| 2025-09-10 | $0.0458 | — | — |
| 2025-09-09 | $0.0463 | — | — |
| 2025-09-08 | $0.0455 | — | — |
| 2025-09-07 | $0.0303 | — | — |
| 2025-09-06 | $0.0300 | — | — |
| 2025-09-05 | $0.0302 | — | — |
| 2025-09-04 | $0.0299 | — | — |
| 2025-09-03 | $0.0312 | — | — |
| 2025-09-02 | $0.0308 | — | — |
| 2025-09-01 | $0.0303 | — | — |
| 2025-08-31 | $0.0312 | — | — |
| 2025-08-30 | $0.0312 | — | — |
| 2025-08-29 | $0.0310 | — | — |
| 2025-08-28 | $0.0327 | — | — |
| 2025-08-27 | $0.0318 | — | — |
| 2025-08-26 | $0.0320 | — | — |
| 2025-08-25 | $0.0314 | — | — |
| 2025-08-24 | $0.0343 | — | — |
| 2025-08-23 | $0.0348 | — | — |
| 2025-08-22 | $0.0356 | — | — |
| 2025-08-21 | $0.0327 | — | — |
| 2025-08-20 | $0.0344 | — | — |
| 2025-08-19 | $0.0315 | — | — |
| 2025-08-18 | $0.0328 | — | — |
| 2025-08-17 | $0.0337 | — | — |
| 2025-08-16 | $0.0336 | — | — |
| 2025-08-15 | $0.0335 | — | — |
| 2025-08-14 | $0.0341 | — | — |
| 2025-08-13 | $0.0344 | — | — |
| 2025-08-12 | $0.0344 | — | — |
| 2025-08-11 | $0.0341 | — | — |
| 2025-08-10 | $0.0370 | — | — |
| 2025-08-09 | $0.0377 | — | — |
| 2025-08-08 | $0.0362 | — | — |
| 2025-08-07 | $0.0363 | — | — |
| 2025-08-06 | $0.0355 | — | — |
| 2025-08-05 | $0.0329 | — | — |
| 2025-08-04 | $0.0347 | — | — |
| 2025-08-03 | $0.0309 | — | — |
| 2025-08-02 | $0.0289 | — | — |
| 2025-08-01 | $0.0309 | — | — |
| 2025-07-31 | $0.0328 | — | — |
| 2025-07-30 | $0.0341 | — | — |
| 2025-07-29 | $0.0365 | — | — |
| 2025-07-28 | $0.0345 | — | — |