aether collective(AETHER)Heute
$0.000047
aether collective Preisverlauf
(AETHER)Zeitraum: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.000047 | $0.000049 | $0.000047 | $0.000048 | $207.9007 |
2025-09-04 | $0.000049 | $0.000049 | $0.000046 | $0.000047 | $6.089458 |
2025-09-03 | $0.000046 | $0.000049 | $0.000046 | $0.000049 | $21.65204 |
2025-09-02 | $0.000046 | $0.000047 | $0.000045 | $0.000046 | $89.64814 |
2025-09-01 | $0.000047 | $0.000048 | $0.000046 | $0.000046 | $56.62459 |
2025-08-31 | $0.000050 | $0.000051 | $0.000047 | $0.000047 | $1,062.547 |
2025-08-30 | $0.000051 | $0.000052 | $0.000049 | $0.000050 | $459.8649 |
2025-08-29 | $0.000052 | $0.000054 | $0.000050 | $0.000051 | $304.7152 |
2025-08-28 | $0.000052 | $0.000054 | $0.000051 | $0.000052 | $240.3609 |
2025-08-27 | $0.000047 | $0.000052 | $0.000048 | $0.000052 | $56.91346 |
2025-08-26 | $0.000049 | $0.000049 | $0.000046 | $0.000047 | $27.37564 |
2025-08-25 | $0.000052 | $0.000053 | $0.000048 | $0.000049 | $1,966.855 |
2025-08-24 | $0.000052 | $0.000054 | $0.000051 | $0.000051 | $538.3841 |
2025-08-23 | $0.000050 | $0.000054 | $0.000050 | $0.000052 | $18.59172 |
2025-08-22 | $0.000047 | $0.000051 | $0.000046 | $0.000050 | $13.69627 |
2025-08-21 | $0.000047 | $0.000049 | $0.000047 | $0.000047 | $26.47678 |
2025-08-20 | $0.000046 | $0.000048 | $0.000045 | $0.000047 | $57.40856 |
2025-08-19 | $0.000047 | $0.000048 | $0.000046 | $0.000046 | $107.1439 |
2025-08-18 | $0.000051 | $0.000051 | $0.000047 | $0.000047 | $1.498412 |
2025-08-17 | -- | $0.000051 | $0.000049 | -- | -- |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-06
aether collective(AETHER)
