What historical data is shown for ATH?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Aethir (ATH) Historical Data
ETH
AI
Aethir Historical Price Information — Daily ATH Open, High, Low, Close & Volume
$0.004221
-2.43% 1D
Recently Viewed
1H+1.49%
1D-2.43%
1W-16.02%
1M+10.56%
Aethir (ATH) has 90 days of daily open, high, low and close on file. Over that window ATH ranged $0.003746 to $0.005167, closed at $0.004219 and is down 12.1% across the window.
Aethir — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.005167
Window low
$0.003746
First → last
-12.09%
Latest close
$0.004219
vs live
+0.05%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ATH Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.004186 | $0.00429 | $0.0041 | $0.004219 | +0.79% | $49,151 | $84.92M |
| Sep 15, 2026 | $0.004541 | $0.004604 | $0.004121 | $0.004186 | -7.82% | $63,331 | $84.26M |
| Sep 14, 2026 | $0.004609 | $0.004684 | $0.004498 | $0.004541 | -1.48% | $65,915 | $91.40M |
| Sep 13, 2026 | $0.004649 | $0.004903 | $0.0046 | $0.004609 | -0.86% | $70,807 | $92.77M |
| Sep 12, 2026 | $0.00467 | $0.004766 | $0.004598 | $0.004649 | -0.45% | $60,513 | $93.58M |
| Sep 11, 2026 | $0.004409 | $0.004794 | $0.004389 | $0.00467 | +5.92% | $66,106 | $94.00M |
| Sep 10, 2026 | $0.004882 | $0.004895 | $0.004399 | $0.004409 | -9.69% | $62,789 | $88.75M |
| Sep 9, 2026 | $0.004823 | $0.00509 | $0.004734 | $0.004882 | +1.22% | $66,573 | $98.27M |
| Sep 8, 2026 | $0.004756 | $0.004998 | $0.004582 | $0.004823 | +1.41% | $70,513 | $97.08M |
| Sep 7, 2026 | $0.004786 | $0.004909 | $0.004633 | $0.004756 | -0.63% | $70,731 | $95.73M |
| Sep 6, 2026 | $0.004698 | $0.005161 | $0.00452 | $0.004786 | +1.87% | $91,283 | $96.34M |
| Sep 5, 2026 | $0.004574 | $0.0049 | $0.004489 | $0.004698 | +2.71% | $63,380 | $94.56M |
| Sep 4, 2026 | $0.004771 | $0.004776 | $0.004512 | $0.004574 | -4.13% | $63,205 | $92.07M |
| Sep 3, 2026 | $0.004639 | $0.004832 | $0.004592 | $0.004771 | +2.85% | $62,856 | $96.03M |
| Sep 2, 2026 | $0.004593 | $0.004662 | $0.004508 | $0.004639 | +1.00% | $60,160 | $93.38M |
| Sep 1, 2026 | $0.004833 | $0.004892 | $0.004528 | $0.004593 | -4.97% | $63,920 | $92.45M |
| Aug 31, 2026 | $0.004779 | $0.00525 | $0.004756 | $0.004833 | +1.13% | $76,515 | $97.28M |
| Aug 30, 2026 | $0.004834 | $0.005126 | $0.004714 | $0.004779 | -1.14% | $65,935 | $96.20M |
| Aug 29, 2026 | $0.004705 | $0.004898 | $0.004699 | $0.004834 | +2.74% | $62,948 | $97.30M |
| Aug 28, 2026 | $0.00502 | $0.005075 | $0.004592 | $0.004705 | -6.27% | $64,164 | $94.71M |
| Aug 27, 2026 | $0.005082 | $0.0051 | $0.004904 | $0.00502 | -1.22% | $64,737 | $101.05M |
| Aug 26, 2026 | $0.004874 | $0.005111 | $0.004786 | $0.005082 | +4.27% | $58,545 | $102.29M |
| Aug 25, 2026 | $0.005167 | $0.005266 | $0.004806 | $0.004874 | -5.67% | $65,357 | $98.11M |
| Aug 24, 2026 | $0.004864 | $0.005582 | $0.004709 | $0.005167 | +6.23% | $100,819 | $104.01M |
| Aug 23, 2026 | $0.004632 | $0.005019 | $0.004365 | $0.004864 | +5.01% | $82,114 | $97.91M |
| Aug 22, 2026 | $0.004796 | $0.005166 | $0.004299 | $0.004632 | -3.42% | $77,809 | $93.24M |
| Aug 21, 2026 | $0.004189 | $0.004838 | $0.00418 | $0.004796 | +14.49% | $79,203 | $96.54M |
| Aug 20, 2026 | $0.004056 | $0.004243 | $0.003979 | $0.004189 | +3.28% | $69,560 | $84.32M |
| Aug 19, 2026 | $0.003763 | $0.004085 | $0.003722 | $0.004056 | +7.79% | $67,988 | $81.64M |
| Aug 18, 2026 | $0.003818 | $0.003864 | $0.003701 | $0.003763 | -1.44% | $60,371 | $75.74M |
| Aug 17, 2026 | $0.003821 | $0.00398 | $0.0038 | $0.003818 | -0.08% | $67,355 | $76.85M |
| Aug 16, 2026 | $0.00377 | $0.004035 | $0.003714 | $0.003821 | +1.35% | $61,341 | $76.91M |
| Aug 15, 2026 | $0.003746 | $0.00391 | $0.003726 | $0.00377 | +0.64% | $58,686 | $75.89M |
| Aug 14, 2026 | $0.003895 | $0.00393 | $0.003636 | $0.003746 | -3.83% | $80,287 | $75.40M |
| Aug 13, 2026 | $0.003891 | $0.003969 | $0.003842 | $0.003895 | +0.10% | $60,046 | $78.40M |
| Aug 12, 2026 | $0.004036 | $0.004202 | $0.003846 | $0.003891 | -3.59% | $63,631 | $78.32M |
| Aug 11, 2026 | $0.004008 | $0.004089 | $0.003912 | $0.004036 | +0.70% | $59,226 | $81.24M |
| Aug 10, 2026 | $0.003995 | $0.004181 | $0.003968 | $0.004008 | +0.33% | $71,384 | $80.68M |
| Aug 9, 2026 | $0.004102 | $0.004195 | $0.003993 | $0.003995 | -2.61% | $64,668 | $80.41M |
| Aug 8, 2026 | $0.00401 | $0.00433 | $0.00401 | $0.004102 | +2.29% | $72,079 | $82.57M |
| Aug 7, 2026 | $0.004075 | $0.004111 | $0.003976 | $0.00401 | -1.60% | $59,972 | $80.72M |
| Aug 6, 2026 | $0.004011 | $0.004122 | $0.003969 | $0.004075 | +1.60% | $63,925 | $82.02M |
| Aug 5, 2026 | $0.003927 | $0.004023 | $0.003892 | $0.004011 | +2.14% | $64,634 | $80.74M |
| Aug 4, 2026 | $0.003899 | $0.003991 | $0.00384 | $0.003927 | +0.72% | $58,639 | $79.05M |
| Aug 3, 2026 | $0.003889 | $0.003931 | $0.003742 | $0.003899 | +0.26% | $59,106 | $78.48M |
| Aug 2, 2026 | $0.00388 | $0.003936 | $0.003814 | $0.003889 | +0.23% | $62,495 | $78.28M |
| Aug 1, 2026 | $0.003838 | $0.003967 | $0.003831 | $0.00388 | +1.09% | $62,576 | $78.10M |
| Jul 31, 2026 | $0.003914 | $0.0040 | $0.00368 | $0.003838 | -1.94% | $75,809 | $77.25M |
| Jul 30, 2026 | $0.003859 | $0.003921 | $0.003809 | $0.003914 | +1.43% | $73,240 | $78.78M |
| Jul 29, 2026 | $0.00408 | $0.004106 | $0.003759 | $0.003859 | -5.42% | $64,156 | $77.68M |
| Jul 28, 2026 | $0.004063 | $0.00411 | $0.003928 | $0.00408 | +0.42% | $66,863 | $82.13M |
| Jul 27, 2026 | $0.004393 | $0.004442 | $0.004005 | $0.004063 | -7.51% | $72,957 | $81.78M |
| Jul 26, 2026 | $0.004404 | $0.004428 | $0.004272 | $0.004393 | -0.25% | $66,989 | $88.43M |
| Jul 25, 2026 | $0.004402 | $0.004422 | $0.004294 | $0.004404 | +0.05% | $63,864 | $88.65M |
| Jul 24, 2026 | $0.004565 | $0.004632 | $0.004375 | $0.004402 | -3.57% | $63,184 | $88.61M |
| Jul 23, 2026 | $0.004702 | $0.004796 | $0.004536 | $0.004565 | -2.91% | $76,063 | $91.89M |
| Jul 22, 2026 | $0.004659 | $0.00479 | $0.004504 | $0.004702 | +0.92% | $77,443 | $94.65M |
| Jul 21, 2026 | $0.004614 | $0.004751 | $0.004541 | $0.004659 | +0.98% | $66,084 | $93.78M |
| Jul 20, 2026 | $0.004669 | $0.005151 | $0.004576 | $0.004614 | -1.18% | $74,298 | $92.87M |
| Jul 19, 2026 | $0.004385 | $0.004838 | $0.004373 | $0.004669 | +6.48% | $62,472 | $93.98M |
| Jul 18, 2026 | $0.004504 | $0.004508 | $0.004318 | $0.004385 | -2.64% | $54,988 | $88.26M |
| Jul 17, 2026 | $0.004331 | $0.004525 | $0.004265 | $0.004504 | +3.99% | $56,466 | $90.66M |
| Jul 16, 2026 | $0.00442 | $0.004509 | $0.004298 | $0.004331 | -2.01% | $57,114 | $87.18M |
| Jul 15, 2026 | $0.004348 | $0.004623 | $0.004322 | $0.00442 | +1.66% | $61,275 | $88.97M |
| Jul 14, 2026 | $0.004249 | $0.004405 | $0.004146 | $0.004348 | +2.33% | $62,366 | $87.52M |
| Jul 13, 2026 | $0.004412 | $0.004518 | $0.00415 | $0.004249 | -3.69% | $63,073 | $85.53M |
| Jul 12, 2026 | $0.004365 | $0.004708 | $0.004314 | $0.004412 | +1.08% | $80,674 | $88.81M |
| Jul 11, 2026 | $0.004396 | $0.004553 | $0.004354 | $0.004365 | -0.71% | $55,249 | $87.86M |
| Jul 10, 2026 | $0.004282 | $0.00448 | $0.00423 | $0.004396 | +2.66% | $62,918 | $88.49M |
| Jul 9, 2026 | $0.004238 | $0.004394 | $0.004202 | $0.004282 | +1.04% | $103,899 | $86.19M |
| Jul 8, 2026 | $0.004412 | $0.004452 | $0.004134 | $0.004238 | -3.94% | $115,538 | $85.31M |
| Jul 7, 2026 | $0.004675 | $0.004698 | $0.004356 | $0.004412 | -5.63% | $61,260 | $88.81M |
| Jul 6, 2026 | $0.004592 | $0.004847 | $0.00438 | $0.004675 | +1.81% | $89,064 | $94.10M |
| Jul 5, 2026 | $0.004591 | $0.004703 | $0.004356 | $0.004592 | +0.02% | $69,452 | $92.43M |
| Jul 4, 2026 | $0.004617 | $0.004712 | $0.00438 | $0.004591 | -0.56% | $88,828 | $92.41M |
| Jul 3, 2026 | $0.004411 | $0.00475 | $0.004391 | $0.004617 | +4.67% | $120,534 | $92.93M |
| Jul 2, 2026 | $0.004247 | $0.004531 | $0.004209 | $0.004411 | +3.86% | $62,911 | $88.79M |
| Jul 1, 2026 | $0.004147 | $0.004406 | $0.004044 | $0.004247 | +2.41% | $58,347 | $85.49M |
| Jun 30, 2026 | $0.004291 | $0.004356 | $0.004067 | $0.004147 | -3.36% | $58,764 | $83.47M |
| Jun 29, 2026 | $0.004148 | $0.004506 | $0.004088 | $0.004291 | +3.45% | $71,127 | $86.37M |
| Jun 28, 2026 | $0.004211 | $0.004248 | $0.004076 | $0.004148 | -1.50% | $56,527 | $83.49M |
| Jun 27, 2026 | $0.004229 | $0.004373 | $0.004173 | $0.004211 | -0.43% | $72,185 | $84.76M |
| Jun 26, 2026 | $0.004146 | $0.0049 | $0.004003 | $0.004229 | +2.00% | $107,383 | $85.12M |
| Jun 25, 2026 | $0.004239 | $0.004278 | $0.003825 | $0.004146 | -2.19% | $76,278 | $83.45M |
| Jun 24, 2026 | $0.004495 | $0.004958 | $0.004006 | $0.004239 | -5.70% | $89,203 | $85.33M |
| Jun 23, 2026 | $0.004714 | $0.004808 | $0.004382 | $0.004495 | -4.65% | $78,821 | $90.48M |
| Jun 22, 2026 | $0.004646 | $0.004915 | $0.004641 | $0.004714 | +1.46% | $68,181 | $94.89M |
| Jun 21, 2026 | $0.004737 | $0.004837 | $0.004623 | $0.004646 | -1.92% | $60,631 | $93.52M |
| Jun 20, 2026 | $0.004799 | $0.004826 | $0.00459 | $0.004737 | -1.29% | $57,002 | $95.35M |
| Jun 19, 2026 | $0.004668 | $0.004952 | $0.004628 | $0.004799 | — | $56,802 | $96.60M |
Aethir Historical Data FAQ
Window highs, lows, best/worst days and volume for AethirWhat is the all-time high for ATH?
Aethir's record price is about $0.118536. It currently trades at $0.004221, roughly 96.4% below that peak. The all-time low on record is $0.00364136. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ATH market cap?
Aethir has a market capitalisation of about $84.93M, on roughly $8.64M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ATH change over this window?
Across 90 daily candles, close-to-close moved down 12.09%.
What were ATH's high and low in this window?
In this sample, the highest trade print is about $0.005582 (Aug 24, 2026) and the lowest about $0.003636 (Aug 14, 2026).
What were ATH's best and worst days in this window?
Best close-to-close day was about +14.49% (Aug 21, 2026); worst was -9.69% (Sep 10, 2026).