×
Aion Aion (AION)
0.11693700 USD (-0.48%)
0.00003218 BTC

Share Watch
1 hour
-0.52%
24 hours
-0.48%
7 days
-2.09%
Market Cap
$33,094,300 USD
Volume (24h)
$1,082,200 USD
Circulating Supply
283,009,000 AION
Total Supply
283,009,000 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 Feb 16, 2019 $0.11758485 $0.11977558 $0.11551037 $0.11691054 $2,123,289.50
2 Feb 15, 2019 $0.12277117 $0.12433708 $0.11653294 $0.11683977 $2,656,940
3 Feb 14, 2019 $0.12536639 $0.12719730 $0.12178274 $0.12353488 $3,824,964.75
4 Feb 13, 2019 $0.12106876 $0.12753126 $0.11922323 $0.12595095 $2,266,510.75
5 Feb 12, 2019 $0.11960930 $0.12233215 $0.11642414 $0.12174941 $1,702,004.12
6 Feb 11, 2019 $0.12061109 $0.12106206 $0.11823031 $0.11986615 $1,720,588
7 Feb 10, 2019 $0.11962052 $0.12203050 $0.11707294 $0.12149969 $2,521,727.75
8 Feb 09, 2019 $0.12277471 $0.12369885 $0.11613422 $0.11947463 $2,404,487.50
9 Feb 08, 2019 $0.11050817 $0.12204839 $0.10899165 $0.12028094 $1,879,330.62
10 Feb 07, 2019 $0.10834827 $0.11642440 $0.10747077 $0.11027975 $932,557.31
11 Feb 06, 2019 $0.10996388 $0.11009084 $0.10425282 $0.10780038 $1,010,975.56
12 Feb 05, 2019 $0.11396141 $0.11447618 $0.10785042 $0.10939135 $741,242.19
13 Feb 04, 2019 $0.11210112 $0.11608023 $0.11084726 $0.11471806 $922,498.38
14 Feb 03, 2019 $0.11502496 $0.11615086 $0.11080172 $0.11190370 $954,317.56
15 Feb 02, 2019 $0.11553141 $0.11787464 $0.11073734 $0.11237057 $1,600,228.75
16 Feb 01, 2019 $0.11549566 $0.11722940 $0.11138603 $0.11677530 $1,467,563.38
17 Jan 31, 2019 $0.12356801 $0.12530197 $0.11526950 $0.11579839 $1,389,832.75
18 Jan 30, 2019 $0.12042804 $0.12490109 $0.11902487 $0.12323843 $2,007,595.88
19 Jan 29, 2019 $0.12474968 $0.12486709 $0.11928603 $0.12107479 $1,751,613.75
20 Jan 28, 2019 $0.12945108 $0.12987107 $0.12107626 $0.12501754 $2,042,593.88
21 Jan 27, 2019 $0.13425717 $0.13673018 $0.12835705 $0.13037902 $1,582,400.25
22 Jan 26, 2019 $0.13791229 $0.13858309 $0.13397241 $0.13566463 $2,106,264.25
23 Jan 25, 2019 $0.13516249 $0.13870400 $0.13330427 $0.13702142 $1,751,058.62
24 Jan 24, 2019 $0.13227963 $0.13609490 $0.13036014 $0.13590026 $1,591,151.50
25 Jan 23, 2019 $0.13461956 $0.13708906 $0.13068354 $0.13236451 $1,776,290.25
26 Jan 22, 2019 $0.13206087 $0.13771267 $0.12960613 $0.13480505 $1,534,453
27 Jan 21, 2019 $0.13463116 $0.13660237 $0.13022259 $0.13196099 $2,019,829.50
28 Jan 20, 2019 $0.14615856 $0.14664999 $0.13102821 $0.13455378 $4,296,900
29 Jan 19, 2019 $0.14341795 $0.14854084 $0.14150865 $0.14600211 $3,201,358.75
30 Jan 18, 2019 $0.13779737 $0.14545543 $0.13314158 $0.14387561 $2,737,367.25

* All Date/Time are in UTC time.