Aeon (AEON) historical data and Live price

aeon

Aeon

AEON
$ 0.510517 + 0.535 % 0.00004303 BTC
MARKET CAP
8.082 M
24H VOLUME
15.366 k
CIRC.SUPPLY
15.831 M
MAX SUPPLY
Rank511
1H -1.76 %
24H 0.54 %
7D 14.86 %
EXPLORER 1
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/5/200.5280.5390.4970.50715,574.4448,025,741.87
8/4/200.4860.5470.4860.52817,299.8718,358,607.222
8/3/200.4610.4950.4490.48612,823.5417,695,432.564
8/2/200.4830.4950.4410.4618,390.9847,298,392.459
8/1/200.4740.510.4570.48314,816.7537,647,800.228
7/31/200.4420.4850.4280.47411,836.8747,503,146.493
7/30/200.4630.4730.3910.44221,932.7356,995,948.247
7/29/200.360.4680.3560.4639,213.6167,327,293.347
7/28/200.3760.3840.3370.364,902.4985,701,732.803
7/27/200.340.3860.3170.37618,395.3535,955,823.123
7/26/200.3430.3470.3210.343,448.0395,383,302.161
7/25/200.3340.3430.3240.3423,391.6285,421,715.984
7/24/200.3350.340.310.3336,421.7835,279,526.785
7/23/200.3420.3470.3350.3354,144.8725,297,310.564
7/22/200.3360.3440.3350.3423,254.4315,421,825.004
7/21/200.3360.3410.3260.3366,687.6635,317,824.715
7/20/200.3390.3670.2750.33622,888.2515,327,023.926
7/19/200.3490.3570.3380.3384,182.3425,357,451.974
7/18/200.3610.3740.3490.3497,012.1335,531,758.683
7/17/200.3660.3710.2940.36110,784.4125,711,358.702
7/16/200.3750.4080.2520.36631,057.1985,792,570.792
7/15/200.3730.40.3710.3753,069.9725,937,084.754
7/14/200.3940.4380.3540.3737,139.295,908,487.631
7/13/200.3870.430.380.3964,319.9596,276,123.367
7/12/200.3910.4430.3760.3877,300.6836,119,128.806
7/11/200.3830.4040.3570.39119,467.7956,196,653.565
7/10/200.4010.4360.3050.38317,159.3636,061,270.313
7/9/200.4470.4590.3860.423,866.9196,340,275.42
7/8/200.4630.4860.4090.44727,050.6537,074,596.902
7/7/200.4730.4880.4350.46212,306.1967,320,473.862
7/6/200.4530.4860.4280.4739,738.4917,487,361.338
7/5/200.4940.5020.4480.4537,111.4167,173,821.391
7/4/200.4970.5170.4870.4965,421.767,852,623.007
7/3/200.5470.5590.4960.49715,295.9337,871,467.82
7/2/200.5820.6070.5330.54718,018.2718,665,979.453
7/1/200.6380.6510.5270.58217,259.5439,207,480.144
6/30/200.5770.6640.5750.63813,025.68110,095,455.018
6/29/200.5620.6050.560.5772,193.3469,138,612.018
6/28/200.5870.6410.5610.5625,436.5698,898,890.095
6/27/200.6120.6510.5710.5876,356.4649,290,859.033
6/26/200.6420.6570.6040.6124,496.5769,685,659.224
6/25/200.6330.6640.6090.64210,996.12310,159,497.797
6/24/200.7180.7310.6310.6338,996.52810,016,705.634
6/23/200.6560.7490.6560.71830,713.38811,366,104.141
6/22/200.5950.690.5780.65615,668.43310,387,731.794
6/21/200.6140.620.5780.5957,141.8579,426,238.417
6/20/200.6120.6510.6070.6147,044.0839,719,318.377
6/19/200.6210.6430.610.6124,995.4159,685,892.244
6/18/200.6250.6590.610.626,849.5269,816,693.651
6/17/200.6780.710.620.62529,998.9779,902,149.918
6/16/200.5040.7470.4980.67834,222.54410,728,279.934
6/15/200.5260.5470.5040.5045,029.9787,973,550.183
6/14/200.5420.5820.5060.5265,540.9348,327,566.973
6/13/200.5060.5630.4980.5437,900.5058,588,588.937
6/12/200.4910.5180.4810.5065,437.8878,014,091.483
6/11/200.5280.5330.4770.4925,392.6917,785,726.333
6/10/200.5240.5350.4870.5287,251.1048,356,938.57
6/9/200.5020.5330.4960.5286,729.2098,363,065.899
6/8/200.4850.5220.4730.5024,561.8177,952,398.653
6/7/200.4730.580.4430.48517,949.1667,680,074.379
6/6/200.3240.5360.3220.47325,694.8927,484,736.489
6/5/200.3380.3580.3130.3243,957.3035,130,864.484
6/4/200.3320.3510.310.3385,945.1895,346,596.302
6/3/200.3040.3450.2970.3324,855.8745,258,389.974
6/2/200.3120.3230.2880.3043,405.294,808,443.431
6/1/200.3020.3460.2980.3129,863.7644,944,136.253
5/31/200.310.310.2980.3025,362.5144,783,060.529
5/30/200.3310.3450.3010.3114,080.1634,911,843.655
5/29/200.3360.3460.3310.331521.8535,236,822.034
5/28/200.3330.350.3310.3361,796.9115,312,040.268
5/27/200.3210.3410.3210.3331,585.3465,274,795.45
5/26/200.3310.3430.3190.3213,765.325,078,620.076
5/25/200.3170.3420.3150.3313,441.2355,242,193.845
5/24/200.3420.3510.3170.3182,606.4115,027,434.779
5/23/200.3670.3860.3090.34210,977.8685,411,535.968
5/22/200.3590.3780.3490.3675,207.3445,804,311.071
5/21/200.3970.4020.3360.3592,386.5085,684,414.053
5/20/200.4250.430.3960.3973,083.9316,281,111.41
5/19/200.4550.4560.390.42513,296.0396,724,472.359
5/18/200.460.5080.4240.45512,685.1387,209,023.032
5/17/200.4520.4920.4510.462,202.2597,283,141.735
5/16/200.4480.4880.4420.4521,054.6327,151,414.044
5/15/200.4930.5240.4450.4487,027.8367,089,338.22
5/14/200.4940.5060.4760.4932,039.5917,807,918.635
5/13/200.4490.5020.4440.4962,363.7957,849,604.482
5/12/200.4390.4730.4170.4491,378.3257,108,604.94
5/11/200.4640.4710.3970.4396,952.8736,950,747.779
5/10/200.4850.5270.420.4632,773.8037,335,476.628
5/9/200.5020.6230.4610.48511,477.9117,685,177.062
5/8/200.5570.5770.4590.5027,313.8247,946,163.316