Aion Aion (AION)
0.18496500 USD (-11.46%)
0.00003373 BTC

Share Watch
1 hour
0.24%
24 hours
-11.46%
7 days
-2.66%
Market Cap
$55,623,500 USD
Volume (24h)
$6,636,170 USD
Circulating Supply
300,724,000 AION
Total Supply
300,724,000 AION
Max Supply
--
AION
USD

AionAion (AION) 30 Days Historical Price Data

Aion Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 23, 2019 $0.19221906 $0.21569824 $0.18859161 $0.19217850 $2,978,844.75
2 Apr 22, 2019 $0.18701874 $0.20041960 $0.18047620 $0.19733140 $2,667,984
3 Apr 21, 2019 $0.19397029 $0.19456126 $0.18003358 $0.18373121 $2,571,801.50
4 Apr 20, 2019 $0.19474536 $0.19653013 $0.18679555 $0.19182041 $3,141,916.50
5 Apr 19, 2019 $0.19797535 $0.19971608 $0.19018576 $0.19025779 $3,122,428.25
6 Apr 18, 2019 $0.19703260 $0.20269519 $0.19340122 $0.19562811 $5,587,941
7 Apr 17, 2019 $0.18325107 $0.20016769 $0.18278313 $0.19865082 $4,688,020
8 Apr 16, 2019 $0.17504270 $0.18665208 $0.17305677 $0.18381312 $5,106,285
9 Apr 15, 2019 $0.18586583 $0.18844314 $0.17267513 $0.17581037 $4,210,640.50
10 Apr 14, 2019 $0.18404156 $0.18813258 $0.18029007 $0.18481988 $5,545,882.50
11 Apr 13, 2019 $0.18482982 $0.18903668 $0.18207037 $0.18418321 $4,855,097
12 Apr 12, 2019 $0.18412879 $0.18992350 $0.17850466 $0.18411434 $5,012,789
13 Apr 11, 2019 $0.21545492 $0.21545492 $0.17426755 $0.18605167 $4,301,381.50
14 Apr 10, 2019 $0.20578088 $0.21796823 $0.19864948 $0.21015844 $5,084,733
15 Apr 09, 2019 $0.20878084 $0.21714644 $0.20158513 $0.20824453 $6,102,716.50
16 Apr 08, 2019 $0.21696880 $0.22209395 $0.20808452 $0.20845410 $4,935,220.50
17 Apr 07, 2019 $0.22127643 $0.22850831 $0.21768196 $0.21890712 $5,061,866.50
18 Apr 06, 2019 $0.22303936 $0.22771804 $0.21553284 $0.22020063 $5,053,488
19 Apr 05, 2019 $0.21636240 $0.22651552 $0.21176773 $0.22095560 $6,831,304
20 Apr 04, 2019 $0.21129937 $0.22958842 $0.20468767 $0.21470675 $10,801,128
21 Apr 03, 2019 $0.20220682 $0.24292141 $0.19680925 $0.20510067 $6,343,557.50
22 Apr 02, 2019 $0.17039515 $0.20600539 $0.16818050 $0.20380923 $3,163,756.50
23 Apr 01, 2019 $0.17091243 $0.17481914 $0.16941571 $0.17038441 $4,858,218.50
24 Mar 31, 2019 $0.16700405 $0.17406853 $0.16466512 $0.17153443 $2,867,332.25
25 Mar 30, 2019 $0.15620776 $0.17522036 $0.15333261 $0.16771387 $2,792,586
26 Mar 29, 2019 $0.15768754 $0.15917498 $0.15383238 $0.15668266 $5,665,400
27 Mar 28, 2019 $0.15114683 $0.16345203 $0.14993811 $0.15733114 $5,640,387
28 Mar 27, 2019 $0.13735813 $0.15245426 $0.13698409 $0.15178864 $4,959,871
29 Mar 26, 2019 $0.13657303 $0.13794532 $0.13337941 $0.13685808 $2,440,088.50
30 Mar 25, 2019 $0.14256452 $0.14616232 $0.13540052 $0.13802162 $2,344,696

* All Date/Time are in UTC time.