AEN Smart Token (AENS) historical data and Live price

aen-smart-token

AEN Smart Token

AENS
$ 0.019947 + 18.571 % 0.0000017 BTC
MARKET CAP
13.943 M
24H VOLUME
124.821102972702
CIRC.SUPPLY
699.016 M
MAX SUPPLY
4 B
Rank386
1H 0.05 %
24H 18.57 %
7D 23.87 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/6/200.0310.0310.0310.03108,410,685.355
7/5/200.0310.0310.0310.03108,410,685.355
7/4/200.0310.0310.0310.03108,410,685.355
7/3/200.0310.0310.0310.03108,410,685.355
7/2/200.0310.0310.0310.03108,410,685.355
7/1/200.0310.0310.0310.03108,410,685.355
6/30/200.0310.0310.0310.03108,410,685.355
6/29/200.0310.0310.0310.03108,410,685.355
6/28/200.0310.0310.0310.03108,410,685.355
6/27/200.0310.0310.0310.03108,410,685.355
6/26/200.0310.0310.0310.03108,410,685.355
6/25/200.0310.0310.0310.03108,410,685.355
6/24/200.0310.0310.0310.03108,410,685.355
6/23/200.0310.0310.0310.03108,410,685.355
6/22/200.0310.0310.0310.03108,410,685.355
6/21/200.0310.0310.0310.03108,410,685.355
6/20/200.0310.0310.030.03108,410,685.355
6/19/200.0330.0330.0310.03131.358,373,636.573
6/18/200.0330.0330.0330.03308,983,050.885
6/17/200.0330.0330.0330.03308,983,050.885
6/16/200.0330.0340.0330.03313,577.9089,102,093.478
6/15/200.0360.0360.0320.03321,279.4369,150,320.526
6/14/200.0360.0360.0340.03621,042.0729,741,075.377
6/13/200.0350.0360.0340.03621,590.129,759,249.491
6/12/200.0360.0370.0340.03420,916.9879,285,428.962
6/11/200.0370.0380.0340.03420,638.4259,339,405.214
6/10/200.0350.0380.0340.03721,921.06210,110,365.351
6/9/200.0360.0380.0340.03542,887.2999,651,412.085
6/8/200.0350.0380.0340.03559,509.5979,624,351.925
6/7/200.0370.0380.0350.03556,564.7329,508,350.943
6/6/200.0360.0380.0340.03763,650.50910,214,332.192
6/5/200.0360.0380.0340.03636,480.9289,721,646.388
6/4/200.0350.0380.0340.03621,570.149,921,264.336
6/3/200.0360.0360.0320.03522,705.4819,607,300.712
6/2/200.0380.040.0350.03654,306.4299,874,798.897
6/1/200.0360.0380.030.03876,567.17310,259,063.059
5/31/200.0350.0360.0320.03649,612.5699,811,493.008
5/30/200.0330.0350.0320.03515,736.269,607,157.765
5/29/200.0320.0340.0310.03317,211.9438,907,747.775
5/28/200.0310.0350.0280.03230,058.2618,860,423.323
5/27/200.0290.0350.0290.03137,511.7148,391,151.826
5/26/200.030.0340.0290.02962,163.8248,020,867.723
5/25/200.0270.030.0090.0318,864.5188,194,093.071
5/24/200.030.030.0120.0274,124.3347,302,928.325
5/23/200.030.0310.030.0311,788.7278,318,392.598
5/22/200.030.0310.0290.0319,871.4858,177,530.043
5/21/200.0320.0320.0290.0319,529.8938,096,647.099
5/20/200.0320.0330.030.03220,216.538,622,005.656
5/19/200.0310.0320.030.03220,812.3278,682,886.221
5/18/200.0320.0330.0310.03120,635.7668,608,695.265
5/17/200.030.0330.030.03220,349.7398,874,805.768
5/16/200.0290.0350.0290.0320,161.4298,118,019.16
5/15/200.0340.0340.0290.02916,264.2258,014,420.497
5/14/200.0320.0340.0250.03420,724.5349,183,397.312
5/13/200.0290.0330.0250.03220,247.9418,880,934.456
5/12/200.0290.0310.0290.02919,269.8037,912,722.566
5/11/200.030.0310.0280.02919,116.6868,052,560.905
5/10/200.0320.0320.0270.0319,352.3338,299,209.732
5/9/200.0380.0380.030.03221,261.568,689,266.563
5/8/200.0340.0390.0320.03883,221.46310,442,995.225
5/7/200.0370.0390.030.03486,219.3859,199,059.559
5/6/200.040.0410.0350.03716,648.3329,996,067.613
5/5/200.040.0410.0310.048,808.90910,993,758.428
5/4/200.0420.0420.0390.045,924.82810,873,479.413
5/3/200.0380.0420.0380.04221,233.43211,374,994.977
5/2/200.0410.0420.0380.03821,356.31310,395,201.159
5/1/200.0350.0420.0350.04125,077.04611,171,448.194
4/30/200.0320.0350.0290.03571,475.119,688,759.215
4/29/200.0380.0390.0250.0325,862.7658,792,733.402
4/28/200.0330.0390.0260.0383,294.19710,487,136.883
4/27/200.0360.0380.0250.0335,771.1019,117,578.616
4/26/200.0340.0370.0310.0361,132.5029,728,060.624
4/25/200.0360.0370.0330.0345,921.4329,227,222.945
4/24/200.0350.0370.0340.0365,972.8579,831,031.362
4/23/200.0310.0360.0250.0358,434.7619,587,384.231
4/22/200.0320.0330.030.0311,016.5178,454,751.759
4/21/200.0350.0350.0320.03210,043.3848,842,615.639
4/20/200.0360.0360.0320.03511,551.2599,481,347.043
4/19/200.0410.0410.0360.03618,807.1279,788,825.624
4/18/200.0370.0430.0330.04172,755.10111,009,337.368
4/17/200.0360.0380.0330.03746,736.269,862,517.946
4/16/200.0320.0410.030.036109,351.429,632,147.487
4/15/200.0320.040.0310.03299,242.1828,637,244.438
4/14/200.0320.0390.0310.03256,731.0398,470,135.419
4/13/200.0330.0340.0320.0324,162.38,606,718.635
4/12/200.0330.0350.0310.0339,161.4368,937,548.885
4/11/200.0310.0350.0310.0337,707.1998,695,641.209
4/10/200.0360.0370.0310.0319,576.6958,417,177.342
4/9/200.0360.0380.0360.0369,789.4769,614,369.768
4/8/200.0340.0390.0340.03618,344.3129,528,245.621