- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Aeon (AEON) historical data and Live price
Aeon
AEON$ 0.510517 + 0.535 % 
0.00004303 BTC
0.00004303 BTC MARKET CAP
8.082 M
8.082 M
24H VOLUME
15.366 k
15.366 k
CIRC.SUPPLY
15.831 M
15.831 M
MAX SUPPLY
Rank511
1H -1.76 %
24H 0.54 %
7D 14.86 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/5/20 | 0.528 | 0.539 | 0.497 | 0.507 | 15,574.444 | 8,025,741.87 |
| 8/4/20 | 0.486 | 0.547 | 0.486 | 0.528 | 17,299.871 | 8,358,607.222 |
| 8/3/20 | 0.461 | 0.495 | 0.449 | 0.486 | 12,823.541 | 7,695,432.564 |
| 8/2/20 | 0.483 | 0.495 | 0.441 | 0.461 | 8,390.984 | 7,298,392.459 |
| 8/1/20 | 0.474 | 0.51 | 0.457 | 0.483 | 14,816.753 | 7,647,800.228 |
| 7/31/20 | 0.442 | 0.485 | 0.428 | 0.474 | 11,836.874 | 7,503,146.493 |
| 7/30/20 | 0.463 | 0.473 | 0.391 | 0.442 | 21,932.735 | 6,995,948.247 |
| 7/29/20 | 0.36 | 0.468 | 0.356 | 0.463 | 9,213.616 | 7,327,293.347 |
| 7/28/20 | 0.376 | 0.384 | 0.337 | 0.36 | 4,902.498 | 5,701,732.803 |
| 7/27/20 | 0.34 | 0.386 | 0.317 | 0.376 | 18,395.353 | 5,955,823.123 |
| 7/26/20 | 0.343 | 0.347 | 0.321 | 0.34 | 3,448.039 | 5,383,302.161 |
| 7/25/20 | 0.334 | 0.343 | 0.324 | 0.342 | 3,391.628 | 5,421,715.984 |
| 7/24/20 | 0.335 | 0.34 | 0.31 | 0.333 | 6,421.783 | 5,279,526.785 |
| 7/23/20 | 0.342 | 0.347 | 0.335 | 0.335 | 4,144.872 | 5,297,310.564 |
| 7/22/20 | 0.336 | 0.344 | 0.335 | 0.342 | 3,254.431 | 5,421,825.004 |
| 7/21/20 | 0.336 | 0.341 | 0.326 | 0.336 | 6,687.663 | 5,317,824.715 |
| 7/20/20 | 0.339 | 0.367 | 0.275 | 0.336 | 22,888.251 | 5,327,023.926 |
| 7/19/20 | 0.349 | 0.357 | 0.338 | 0.338 | 4,182.342 | 5,357,451.974 |
| 7/18/20 | 0.361 | 0.374 | 0.349 | 0.349 | 7,012.133 | 5,531,758.683 |
| 7/17/20 | 0.366 | 0.371 | 0.294 | 0.361 | 10,784.412 | 5,711,358.702 |
| 7/16/20 | 0.375 | 0.408 | 0.252 | 0.366 | 31,057.198 | 5,792,570.792 |
| 7/15/20 | 0.373 | 0.4 | 0.371 | 0.375 | 3,069.972 | 5,937,084.754 |
| 7/14/20 | 0.394 | 0.438 | 0.354 | 0.373 | 7,139.29 | 5,908,487.631 |
| 7/13/20 | 0.387 | 0.43 | 0.38 | 0.396 | 4,319.959 | 6,276,123.367 |
| 7/12/20 | 0.391 | 0.443 | 0.376 | 0.387 | 7,300.683 | 6,119,128.806 |
| 7/11/20 | 0.383 | 0.404 | 0.357 | 0.391 | 19,467.795 | 6,196,653.565 |
| 7/10/20 | 0.401 | 0.436 | 0.305 | 0.383 | 17,159.363 | 6,061,270.313 |
| 7/9/20 | 0.447 | 0.459 | 0.386 | 0.4 | 23,866.919 | 6,340,275.42 |
| 7/8/20 | 0.463 | 0.486 | 0.409 | 0.447 | 27,050.653 | 7,074,596.902 |
| 7/7/20 | 0.473 | 0.488 | 0.435 | 0.462 | 12,306.196 | 7,320,473.862 |
| 7/6/20 | 0.453 | 0.486 | 0.428 | 0.473 | 9,738.491 | 7,487,361.338 |
| 7/5/20 | 0.494 | 0.502 | 0.448 | 0.453 | 7,111.416 | 7,173,821.391 |
| 7/4/20 | 0.497 | 0.517 | 0.487 | 0.496 | 5,421.76 | 7,852,623.007 |
| 7/3/20 | 0.547 | 0.559 | 0.496 | 0.497 | 15,295.933 | 7,871,467.82 |
| 7/2/20 | 0.582 | 0.607 | 0.533 | 0.547 | 18,018.271 | 8,665,979.453 |
| 7/1/20 | 0.638 | 0.651 | 0.527 | 0.582 | 17,259.543 | 9,207,480.144 |
| 6/30/20 | 0.577 | 0.664 | 0.575 | 0.638 | 13,025.681 | 10,095,455.018 |
| 6/29/20 | 0.562 | 0.605 | 0.56 | 0.577 | 2,193.346 | 9,138,612.018 |
| 6/28/20 | 0.587 | 0.641 | 0.561 | 0.562 | 5,436.569 | 8,898,890.095 |
| 6/27/20 | 0.612 | 0.651 | 0.571 | 0.587 | 6,356.464 | 9,290,859.033 |
| 6/26/20 | 0.642 | 0.657 | 0.604 | 0.612 | 4,496.576 | 9,685,659.224 |
| 6/25/20 | 0.633 | 0.664 | 0.609 | 0.642 | 10,996.123 | 10,159,497.797 |
| 6/24/20 | 0.718 | 0.731 | 0.631 | 0.633 | 8,996.528 | 10,016,705.634 |
| 6/23/20 | 0.656 | 0.749 | 0.656 | 0.718 | 30,713.388 | 11,366,104.141 |
| 6/22/20 | 0.595 | 0.69 | 0.578 | 0.656 | 15,668.433 | 10,387,731.794 |
| 6/21/20 | 0.614 | 0.62 | 0.578 | 0.595 | 7,141.857 | 9,426,238.417 |
| 6/20/20 | 0.612 | 0.651 | 0.607 | 0.614 | 7,044.083 | 9,719,318.377 |
| 6/19/20 | 0.621 | 0.643 | 0.61 | 0.612 | 4,995.415 | 9,685,892.244 |
| 6/18/20 | 0.625 | 0.659 | 0.61 | 0.62 | 6,849.526 | 9,816,693.651 |
| 6/17/20 | 0.678 | 0.71 | 0.62 | 0.625 | 29,998.977 | 9,902,149.918 |
| 6/16/20 | 0.504 | 0.747 | 0.498 | 0.678 | 34,222.544 | 10,728,279.934 |
| 6/15/20 | 0.526 | 0.547 | 0.504 | 0.504 | 5,029.978 | 7,973,550.183 |
| 6/14/20 | 0.542 | 0.582 | 0.506 | 0.526 | 5,540.934 | 8,327,566.973 |
| 6/13/20 | 0.506 | 0.563 | 0.498 | 0.543 | 7,900.505 | 8,588,588.937 |
| 6/12/20 | 0.491 | 0.518 | 0.481 | 0.506 | 5,437.887 | 8,014,091.483 |
| 6/11/20 | 0.528 | 0.533 | 0.477 | 0.492 | 5,392.691 | 7,785,726.333 |
| 6/10/20 | 0.524 | 0.535 | 0.487 | 0.528 | 7,251.104 | 8,356,938.57 |
| 6/9/20 | 0.502 | 0.533 | 0.496 | 0.528 | 6,729.209 | 8,363,065.899 |
| 6/8/20 | 0.485 | 0.522 | 0.473 | 0.502 | 4,561.817 | 7,952,398.653 |
| 6/7/20 | 0.473 | 0.58 | 0.443 | 0.485 | 17,949.166 | 7,680,074.379 |
| 6/6/20 | 0.324 | 0.536 | 0.322 | 0.473 | 25,694.892 | 7,484,736.489 |
| 6/5/20 | 0.338 | 0.358 | 0.313 | 0.324 | 3,957.303 | 5,130,864.484 |
| 6/4/20 | 0.332 | 0.351 | 0.31 | 0.338 | 5,945.189 | 5,346,596.302 |
| 6/3/20 | 0.304 | 0.345 | 0.297 | 0.332 | 4,855.874 | 5,258,389.974 |
| 6/2/20 | 0.312 | 0.323 | 0.288 | 0.304 | 3,405.29 | 4,808,443.431 |
| 6/1/20 | 0.302 | 0.346 | 0.298 | 0.312 | 9,863.764 | 4,944,136.253 |
| 5/31/20 | 0.31 | 0.31 | 0.298 | 0.302 | 5,362.514 | 4,783,060.529 |
| 5/30/20 | 0.331 | 0.345 | 0.301 | 0.31 | 14,080.163 | 4,911,843.655 |
| 5/29/20 | 0.336 | 0.346 | 0.331 | 0.331 | 521.853 | 5,236,822.034 |
| 5/28/20 | 0.333 | 0.35 | 0.331 | 0.336 | 1,796.911 | 5,312,040.268 |
| 5/27/20 | 0.321 | 0.341 | 0.321 | 0.333 | 1,585.346 | 5,274,795.45 |
| 5/26/20 | 0.331 | 0.343 | 0.319 | 0.321 | 3,765.32 | 5,078,620.076 |
| 5/25/20 | 0.317 | 0.342 | 0.315 | 0.331 | 3,441.235 | 5,242,193.845 |
| 5/24/20 | 0.342 | 0.351 | 0.317 | 0.318 | 2,606.411 | 5,027,434.779 |
| 5/23/20 | 0.367 | 0.386 | 0.309 | 0.342 | 10,977.868 | 5,411,535.968 |
| 5/22/20 | 0.359 | 0.378 | 0.349 | 0.367 | 5,207.344 | 5,804,311.071 |
| 5/21/20 | 0.397 | 0.402 | 0.336 | 0.359 | 2,386.508 | 5,684,414.053 |
| 5/20/20 | 0.425 | 0.43 | 0.396 | 0.397 | 3,083.931 | 6,281,111.41 |
| 5/19/20 | 0.455 | 0.456 | 0.39 | 0.425 | 13,296.039 | 6,724,472.359 |
| 5/18/20 | 0.46 | 0.508 | 0.424 | 0.455 | 12,685.138 | 7,209,023.032 |
| 5/17/20 | 0.452 | 0.492 | 0.451 | 0.46 | 2,202.259 | 7,283,141.735 |
| 5/16/20 | 0.448 | 0.488 | 0.442 | 0.452 | 1,054.632 | 7,151,414.044 |
| 5/15/20 | 0.493 | 0.524 | 0.445 | 0.448 | 7,027.836 | 7,089,338.22 |
| 5/14/20 | 0.494 | 0.506 | 0.476 | 0.493 | 2,039.591 | 7,807,918.635 |
| 5/13/20 | 0.449 | 0.502 | 0.444 | 0.496 | 2,363.795 | 7,849,604.482 |
| 5/12/20 | 0.439 | 0.473 | 0.417 | 0.449 | 1,378.325 | 7,108,604.94 |
| 5/11/20 | 0.464 | 0.471 | 0.397 | 0.439 | 6,952.873 | 6,950,747.779 |
| 5/10/20 | 0.485 | 0.527 | 0.42 | 0.463 | 2,773.803 | 7,335,476.628 |
| 5/9/20 | 0.502 | 0.623 | 0.461 | 0.485 | 11,477.911 | 7,685,177.062 |
| 5/8/20 | 0.557 | 0.577 | 0.459 | 0.502 | 7,313.824 | 7,946,163.316 |
