Aeternity Aeternity (AE)
0.55641700 USD (-1.83%)
0.00009978 BTC

Share Watch
1 hour
-0.17%
24 hours
-1.83%
7 days
2.45%
Market Cap
$144,983,000 USD
Volume (24h)
$36,123,900 USD
Circulating Supply
260,566,000 AE
Total Supply
306,387,000 AE
Max Supply
--
AE
USD

AeternityAeternity (AE) 30 Days Historical Price Data

Aeternity Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 22, 2019 $0.54782218 $0.57451952 $0.53790712 $0.56409454 $46,969,356
2 Apr 21, 2019 $0.57890242 $0.59931803 $0.52392364 $0.54739726 $44,744,192
3 Apr 20, 2019 $0.55117357 $0.60232627 $0.55117357 $0.57729423 $44,866,148
4 Apr 19, 2019 $0.55823380 $0.55823380 $0.54360652 $0.55234879 $44,813,364
5 Apr 18, 2019 $0.55054384 $0.56333393 $0.54898459 $0.55491829 $51,374,256
6 Apr 17, 2019 $0.55681008 $0.55937684 $0.54335475 $0.54941112 $36,731,752
7 Apr 16, 2019 $0.54059154 $0.55730617 $0.53437829 $0.55694646 $37,611,100
8 Apr 15, 2019 $0.56866539 $0.57837981 $0.53276658 $0.54039037 $37,176,924
9 Apr 14, 2019 $0.55171609 $0.57340443 $0.54202396 $0.56799978 $38,698,020
10 Apr 13, 2019 $0.56401008 $0.57172531 $0.54607791 $0.55115265 $45,441,880
11 Apr 12, 2019 $0.55989182 $0.57622129 $0.52345818 $0.56614125 $34,762,736
12 Apr 11, 2019 $0.63244855 $0.63279939 $0.53654641 $0.55516565 $33,894,128
13 Apr 10, 2019 $0.61541206 $0.64767003 $0.61497360 $0.63476562 $38,364,732
14 Apr 09, 2019 $0.63774079 $0.63890558 $0.60760599 $0.61662209 $46,407,332
15 Apr 08, 2019 $0.67565447 $0.68861365 $0.60989732 $0.63341248 $44,073,656
16 Apr 07, 2019 $0.66341722 $0.70077091 $0.65042424 $0.67596865 $50,046,096
17 Apr 06, 2019 $0.64296234 $0.69144338 $0.63786018 $0.66080189 $35,441,456
18 Apr 05, 2019 $0.62070465 $0.65580219 $0.62070465 $0.64279366 $57,880,624
19 Apr 04, 2019 $0.61906946 $0.64527225 $0.60018450 $0.62012535 $50,190,792
20 Apr 03, 2019 $0.58700168 $0.69600374 $0.57821411 $0.61061150 $45,477,560
21 Apr 02, 2019 $0.53668803 $0.58340204 $0.51844108 $0.58236438 $37,804,044
22 Apr 01, 2019 $0.53238440 $0.53847998 $0.51947790 $0.53409147 $49,042,824
23 Mar 31, 2019 $0.50606924 $0.55676788 $0.50215691 $0.53149128 $47,846,884
24 Mar 30, 2019 $0.48227862 $0.51658136 $0.47564378 $0.50840414 $48,894,292
25 Mar 29, 2019 $0.47646806 $0.48032069 $0.47069082 $0.47883862 $42,366,388
26 Mar 28, 2019 $0.48498097 $0.48498097 $0.47059116 $0.47296199 $42,296,192
27 Mar 27, 2019 $0.45852944 $0.48415104 $0.45534107 $0.48298791 $31,360,116
28 Mar 26, 2019 $0.45958370 $0.46278125 $0.43767008 $0.45629203 $38,601,752
29 Mar 25, 2019 $0.47837618 $0.47837618 $0.45322233 $0.45904595 $44,205,496
30 Mar 24, 2019 $0.48488578 $0.48817039 $0.47131974 $0.47741792 $32,761,592

* All Date/Time are in UTC time.