×
Aeternity Aeternity (AE)
0.41925700 USD (-2.76%)
0.00010564 BTC

Share Watch
1 hour
-2.65%
24 hours
-2.76%
7 days
9.08%
Market Cap
$97,695,500 USD
Volume (24h)
$43,911,800 USD
Circulating Supply
233,020,000 AE
Total Supply
273,686,000 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 Feb 20, 2019 $0.43422362 $0.44817790 $0.42253444 $0.43616244 $44,503,624
2 Feb 19, 2019 $0.44076595 $0.45762286 $0.43716332 $0.44026071 $37,451,528
3 Feb 18, 2019 $0.40920562 $0.44492325 $0.40920562 $0.43808064 $44,801,904
4 Feb 17, 2019 $0.41245651 $0.41341674 $0.40103817 $0.40845594 $49,702,756
5 Feb 16, 2019 $0.39505407 $0.42339674 $0.39418039 $0.41498974 $42,761,396
6 Feb 15, 2019 $0.38464448 $0.39839274 $0.38288012 $0.39287564 $43,855,352
7 Feb 14, 2019 $0.38605225 $0.38905483 $0.37858236 $0.38511556 $37,923,884
8 Feb 13, 2019 $0.39005300 $0.40087757 $0.38543335 $0.38567439 $42,995,536
9 Feb 12, 2019 $0.38834965 $0.39187783 $0.38290930 $0.38955945 $42,325,876
10 Feb 11, 2019 $0.39440063 $0.39770937 $0.38539210 $0.38927379 $28,741,840
11 Feb 10, 2019 $0.40192223 $0.40342906 $0.38486481 $0.39359736 $25,798,410
12 Feb 09, 2019 $0.39263076 $0.40936005 $0.38916934 $0.39937732 $28,276,890
13 Feb 08, 2019 $0.36286631 $0.39545155 $0.36150679 $0.38560444 $15,833,441
14 Feb 07, 2019 $0.36019573 $0.36641794 $0.35937035 $0.36261469 $15,936,401
15 Feb 06, 2019 $0.37044117 $0.37101084 $0.35791355 $0.35955384 $15,869,071
16 Feb 05, 2019 $0.36839363 $0.36990958 $0.36645234 $0.36788449 $9,720,809
17 Feb 04, 2019 $0.37275866 $0.37275866 $0.36652139 $0.36825463 $18,617,184
18 Feb 03, 2019 $0.37550741 $0.37798131 $0.37028390 $0.37228975 $38,125,768
19 Feb 02, 2019 $0.37010553 $0.37964672 $0.36944035 $0.37022600 $71,365,360
20 Feb 01, 2019 $0.36801833 $0.37324092 $0.36325750 $0.37239793 $60,656,732
21 Jan 31, 2019 $0.37795252 $0.38145056 $0.36357009 $0.36879483 $87,051,696
22 Jan 30, 2019 $0.37491763 $0.38110629 $0.37047938 $0.37777394 $62,673,528
23 Jan 29, 2019 $0.36969876 $0.38284096 $0.36315098 $0.37438089 $59,103,876
24 Jan 28, 2019 $0.39177331 $0.39255688 $0.36231193 $0.37088099 $77,747,864
25 Jan 27, 2019 $0.41194674 $0.41383407 $0.39024326 $0.39204964 $53,982,088
26 Jan 26, 2019 $0.41592562 $0.42257088 $0.41039050 $0.41143087 $65,143,632
27 Jan 25, 2019 $0.41808558 $0.42504904 $0.41308013 $0.41667527 $61,046,656
28 Jan 24, 2019 $0.41704404 $0.41997269 $0.40962142 $0.41945383 $52,007,212
29 Jan 23, 2019 $0.42091909 $0.42598832 $0.41336122 $0.41758731 $53,148,624
30 Jan 22, 2019 $0.42498505 $0.42580235 $0.40772727 $0.42103007 $7,609,872

* All Date/Time are in UTC time.