Aeternity Aeternity (AE)
0.46482800 USD (-7.46%)
0.00012744 BTC

Share Watch
1 hour
1.82%
24 hours
-7.46%
7 days
21.16%
Market Cap
$108,314,000 USD
Volume (24h)
$22,972,100 USD
Circulating Supply
233,020,000 AE
Total Supply
273,686,000 AE
Max Supply
--
AE
USD

AeternityAeternity (AE) Today Historical Price Data

Aeternity Historical Price Data in USD

# Time Price (USD) Market cap Volume
1 16:58:01 $0.46468380 $108,280,840 $23,081,572
2 16:54:02 $0.46517825 $108,396,056 $23,145,762
3 16:48:02 $0.46238521 $107,745,224 $23,227,948
4 16:44:01 $0.46163055 $107,569,376 $23,240,226
5 16:38:02 $0.46273726 $107,827,256 $23,304,960
6 16:34:02 $0.46171868 $107,589,904 $23,291,078
7 16:28:02 $0.45933121 $107,033,576 $23,284,240
8 16:24:02 $0.45756090 $106,621,056 $23,329,216
9 16:18:02 $0.46393579 $108,106,544 $23,594,070
10 16:14:01 $0.46600696 $108,589,168 $23,778,542
11 16:08:02 $0.45521912 $106,075,376 $23,642,612
12 16:04:02 $0.45414338 $105,824,704 $23,864,608
13 15:58:01 $0.45416525 $105,829,808 $24,209,348
14 15:54:02 $0.45258379 $105,461,288 $24,209,296
15 15:48:02 $0.45442545 $105,890,432 $24,329,538
16 15:44:02 $0.45477259 $105,971,320 $24,402,738
17 15:38:02 $0.45287138 $105,528,304 $24,328,642
18 15:34:01 $0.45136297 $105,176,808 $24,315,736
19 15:28:01 $0.45188722 $105,298,968 $24,362,608
20 15:24:02 $0.45071784 $105,026,480 $24,336,044
21 15:18:02 $0.44764960 $104,311,520 $24,324,674
22 15:14:02 $0.44541961 $103,791,888 $24,296,806
23 15:08:02 $0.44706729 $104,175,832 $24,461,668
24 15:04:01 $0.44615516 $103,963,288 $24,445,632
25 14:58:01 $0.44778991 $104,344,216 $24,665,538
26 14:54:02 $0.44613618 $103,958,856 $24,663,630
27 14:48:02 $0.44712281 $104,188,768 $24,849,716
28 14:44:02 $0.44902450 $104,631,904 $25,007,104
29 14:38:01 $0.44994313 $104,845,960 $25,112,090
30 14:34:01 $0.45129788 $105,161,648 $25,246,008
31 14:28:02 $0.45229369 $105,393,688 $25,395,454
32 14:24:01 $0.45126343 $105,153,616 $25,322,714
33 14:18:01 $0.44965351 $104,778,472 $25,333,694
34 14:14:01 $0.45041063 $104,954,896 $25,492,424
35 14:08:02 $0.44983447 $104,820,640 $25,717,472
36 14:04:03 $0.45039833 $104,952,032 $25,840,236
37 13:58:02 $0.45036340 $104,943,896 $26,052,970
38 13:54:02 $0.44750908 $104,278,784 $26,137,402
39 13:48:01 $0.44644719 $104,031,336 $26,207,214
40 13:44:01 $0.44699180 $104,158,240 $26,266,772
41 13:38:02 $0.44677436 $104,107,568 $26,350,842
42 13:34:02 $0.44669554 $104,089,208 $26,458,086
43 13:28:02 $0.44738910 $104,250,816 $26,668,508
44 13:24:02 $0.44802696 $104,399,456 $26,791,420
45 13:18:02 $0.44921583 $104,676,488 $27,073,408
46 13:14:01 $0.44747913 $104,271,792 $27,065,892
47 13:08:01 $0.44543996 $103,796,632 $27,374,582
48 13:04:02 $0.44524470 $103,751,136 $27,511,398
49 12:58:02 $0.44587165 $103,897,224 $27,505,790
50 12:54:02 $0.45014131 $104,892,144 $27,862,488
51 12:48:01 $0.45092317 $105,074,328 $28,195,746
52 12:44:01 $0.45573178 $106,194,840 $28,033,724
53 12:38:02 $0.45996457 $107,181,160 $28,079,332
54 12:34:02 $0.46057400 $107,323,176 $28,053,654
55 12:26:01 $0.46329993 $107,958,368 $28,206,720
56 12:24:02 $0.46314448 $107,922,144 $28,211,788
57 12:18:02 $0.46435073 $108,203,224 $28,488,746
58 12:14:02 $0.46273810 $107,827,448 $28,808,518
59 12:08:03 $0.46283206 $107,849,352 $29,112,252
60 12:04:02 $0.46213555 $107,687,040 $29,260,884
61 11:58:01 $0.46126023 $107,483,072 $29,360,556
62 11:54:01 $0.46117437 $107,463,072 $29,405,842
63 11:48:02 $0.46166626 $107,577,688 $29,533,120
64 11:44:01 $0.46081600 $107,379,560 $29,624,124
65 11:38:02 $0.45936081 $107,040,472 $29,291,702
66 11:34:01 $0.45980409 $107,143,768 $29,215,116
67 11:28:02 $0.46072870 $107,359,216 $29,311,570
68 11:24:02 $0.45894659 $106,943,944 $29,320,772
69 11:18:01 $0.45868081 $106,882,016 $29,417,894
70 11:14:01 $0.46016955 $107,228,928 $29,584,360
71 11:08:02 $0.46077108 $107,369,096 $29,745,814
72 11:04:02 $0.46095034 $107,410,864 $29,599,254
73 10:58:02 $0.45870900 $106,888,584 $29,405,812
74 10:54:02 $0.45763129 $106,637,456 $29,479,750
75 10:48:01 $0.45951554 $107,076,528 $29,642,264
76 10:44:01 $0.46162343 $107,567,704 $29,734,178
77 10:38:03 $0.45924962 $107,014,568 $29,923,808
78 10:34:02 $0.45839819 $106,816,160 $29,948,566
79 10:28:01 $0.45737174 $106,576,984 $30,143,176
80 10:24:01 $0.45526236 $106,085,456 $30,166,390
81 10:18:01 $0.45497987 $106,019,624 $30,253,606
82 10:14:01 $0.46394825 $108,109,440 $30,435,412
83 10:08:02 $0.46776575 $108,998,992 $30,716,384
84 10:04:02 $0.46933445 $109,364,536 $30,908,918
85 09:58:01 $0.47261688 $110,129,408 $31,495,232
86 09:54:01 $0.47292584 $110,201,400 $31,705,416
87 09:48:02 $0.47168744 $109,912,832 $32,137,368
88 09:44:02 $0.47392687 $110,434,664 $32,373,806
89 09:38:02 $0.47498566 $110,681,384 $32,810,546
90 09:34:02 $0.47425756 $110,511,720 $33,122,902
91 09:28:02 $0.47259662 $110,124,680 $33,498,030
92 09:24:01 $0.47020224 $109,566,744 $33,952,824
93 09:18:02 $0.47015885 $109,556,640 $34,271,404
94 09:14:02 $0.46907243 $109,303,480 $34,398,068
95 09:08:01 $0.46805277 $109,065,880 $34,676,564
96 09:04:02 $0.46763101 $108,967,600 $34,981,088
97 08:58:02 $0.46754649 $108,947,904 $35,140,268
98 08:54:02 $0.46777391 $109,000,896 $35,405,780
99 08:48:01 $0.46777755 $109,001,744 $35,831,680
100 08:44:02 $0.46758407 $108,956,664 $36,208,516
101 08:38:02 $0.46523243 $108,408,680 $36,483,344
102 08:34:01 $0.46508816 $108,375,064 $36,787,548
103 08:28:02 $0.46625423 $108,646,784 $38,069,708
104 08:24:02 $0.46788719 $109,027,296 $38,791,100
105 08:18:01 $0.46777231 $109,000,520 $39,261,024
106 08:14:02 $0.46712294 $108,849,208 $39,600,516
107 08:08:01 $0.46548712 $108,468,032 $40,358,956
108 08:04:02 $0.46620351 $108,634,960 $41,027,868
109 07:58:01 $0.47055945 $109,649,984 $41,621,448
110 07:54:01 $0.47156715 $109,884,800 $41,816,252
111 07:48:02 $0.47250220 $110,102,688 $42,236,856
112 07:44:01 $0.47348529 $110,331,760 $42,804,836
113 07:38:01 $0.47454727 $110,579,232 $43,286,444
114 07:34:03 $0.47437561 $110,539,232 $43,433,696
115 07:28:01 $0.47309619 $110,241,104 $43,694,372
116 07:24:01 $0.47430798 $110,523,472 $43,775,440
117 07:18:02 $0.47394916 $110,439,856 $43,816,804
118 07:14:01 $0.47804704 $111,394,744 $43,969,640
119 07:08:01 $0.48110086 $112,106,344 $44,248,996
120 07:04:02 $0.48039898 $111,942,792 $44,344,584
121 06:58:02 $0.47518557 $110,727,968 $44,239,832
122 06:54:02 $0.47236428 $110,070,544 $44,102,588
123 06:48:01 $0.47052440 $109,641,816 $44,104,088
124 06:44:02 $0.46902630 $109,292,728 $44,207,752
125 06:38:01 $0.46755296 $108,949,416 $44,198,028
126 06:34:01 $0.46727854 $108,885,464 $44,295,892
127 06:28:02 $0.46774760 $108,994,768 $44,321,684
128 06:24:02 $0.46833372 $109,131,344 $44,323,852
129 06:18:02 $0.46159920 $107,562,064 $44,123,704
130 06:14:01 $0.46218261 $107,698,008 $44,242,348
131 06:08:02 $0.46014744 $107,223,776 $44,095,468
132 06:04:02 $0.46430498 $108,192,568 $44,165,636
133 05:58:01 $0.46852151 $109,175,104 $44,290,888
134 05:54:01 $0.47000602 $109,521,024 $44,386,264
135 05:48:02 $0.47159067 $109,890,280 $44,606,112
136 05:44:02 $0.47133940 $109,831,736 $44,764,620
137 05:38:01 $0.47151536 $109,872,736 $44,735,560
138 05:34:01 $0.47281563 $110,175,720 $44,913,740
139 05:28:02 $0.47346297 $110,326,560 $44,933,992
140 05:24:01 $0.47356117 $110,349,448 $45,065,516
141 05:18:02 $0.46992591 $109,502,352 $44,875,764
142 05:14:02 $0.47116068 $109,790,080 $44,921,140
143 05:08:02 $0.47593093 $110,901,648 $44,888,764
144 05:04:01 $0.47876191 $111,561,320 $44,893,264
145 04:58:02 $0.48191568 $112,296,224 $45,113,888
146 04:54:01 $0.48267880 $112,474,040 $45,147,904
147 04:48:02 $0.48210537 $112,340,424 $45,260,172
148 04:44:02 $0.48202595 $112,321,912 $45,246,760
149 04:38:01 $0.48142558 $112,182,016 $45,168,344
150 04:34:01 $0.48114035 $112,115,552 $45,196,460
151 04:28:02 $0.48374680 $112,722,904 $45,284,680
152 04:24:02 $0.48440990 $112,877,424 $45,372,336
153 04:18:01 $0.48687014 $113,450,712 $45,490,612
154 04:14:02 $0.48555338 $113,143,880 $45,455,776
155 04:08:01 $0.48106432 $112,097,840 $45,304,428
156 04:04:02 $0.48512346 $113,043,696 $45,419,688
157 03:58:01 $0.48649007 $113,362,144 $45,599,940
158 03:54:01 $0.48440114 $112,875,384 $45,513,656
159 03:48:02 $0.48115537 $112,119,056 $45,260,544
160 03:44:01 $0.47771254 $111,316,808 $45,107,700
161 03:38:01 $0.47768253 $111,309,808 $44,995,532
162 03:34:01 $0.47585768 $110,884,576 $44,881,572
163 03:28:02 $0.47901171 $111,619,536 $49,803,196
164 03:24:02 $0.48610511 $113,272,440 $49,738,216
165 03:18:02 $0.49000797 $114,181,888 $49,691,020
166 03:14:01 $0.49024513 $114,237,152 $49,513,036
167 03:08:02 $0.49107963 $114,431,608 $49,436,248
168 03:04:01 $0.49202669 $114,652,288 $49,519,688
169 02:58:01 $0.49599111 $115,576,080 $49,670,396
170 02:54:02 $0.49768069 $115,969,792 $49,691,064
171 02:48:01 $0.49839509 $116,136,256 $49,699,608
172 02:44:02 $0.49832273 $116,119,392 $49,678,876
173 02:38:01 $0.49752071 $115,932,512 $49,678,772
174 02:34:02 $0.49662358 $115,723,456 $49,588,432
175 02:28:01 $0.50187951 $116,948,192 $49,577,884
176 02:24:01 $0.50430667 $117,513,776 $49,631,052
177 02:18:02 $0.50409347 $117,464,104 $49,635,156
178 02:14:02 $0.50460768 $117,583,920 $49,628,096
179 02:08:01 $0.50469208 $117,603,584 $49,640,428
180 02:04:02 $0.50508863 $117,695,984 $49,658,484
181 01:58:01 $0.50323725 $117,264,576 $49,644,404
182 01:54:01 $0.50724292 $118,197,984 $49,677,368
183 01:48:02 $0.50654459 $118,035,264 $49,615,804
184 01:44:01 $0.50541848 $117,772,848 $49,555,136
185 01:38:02 $0.51017958 $118,882,288 $49,702,188
186 01:34:02 $0.51015669 $118,876,952 $49,682,116
187 01:28:01 $0.50995952 $118,831,008 $49,584,584
188 01:24:01 $0.51057667 $118,974,824 $49,614,716
189 01:18:02 $0.50999725 $118,839,808 $51,480,668
190 01:14:01 $0.50908768 $118,627,848 $51,423,324
191 01:08:02 $0.50625211 $117,967,104 $51,289,644
192 01:04:01 $0.50492352 $117,657,520 $51,272,688
193 00:58:02 $0.50408697 $117,462,584 $51,357,112
194 00:54:02 $0.50908357 $118,626,888 $52,714,224
195 00:48:02 $0.51233006 $119,383,392 $52,895,164
196 00:44:01 $0.51401067 $119,775,008 $52,918,168
197 00:38:02 $0.51625633 $120,298,296 $52,928,744
198 00:34:01 $0.51698619 $120,468,360 $54,648,380
199 00:28:02 $0.51708889 $120,492,296 $54,671,352
200 00:24:01 $0.51707947 $120,490,104 $54,566,380
201 00:18:01 $0.51629514 $120,307,336 $54,573,024
202 00:14:01 $0.51290923 $119,518,360 $54,594,644
203 00:08:01 $0.51372862 $119,709,280 $54,771,904
204 00:04:01 $0.51742816 $120,571,352 $54,728,532

* All Date/Time are in UTC time.