Aeternity (AE) historical data and Live price

aeternity

Aeternity

AE
$ 0.134092 + 0.426 % 0.000003 BTC
MARKET CAP
44.527 M
24H VOLUME
12.921 M
CIRC.SUPPLY
332.066 M
MAX SUPPLY
Rank415
1H -8.37 %
24H 0.43 %
7D -35.30 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/27/210.1310.150.1310.1412,094,443.2546,355,542.42
2/26/210.1470.1480.130.1319,888,944.2243,548,811.67
2/25/210.160.1640.1470.14712,704,849.9748,885,113.2
2/24/210.150.1660.1450.15916,917,504.9752,922,376.27
2/23/210.1760.1760.1320.1521,706,015.6149,690,594.07
2/22/210.2020.2020.1580.17617,625,757.2858,373,969.11
2/21/210.20.2090.1970.20214,733,005.666,994,947.49
2/20/210.2020.2190.1950.223,303,804.7766,161,879.48
2/19/210.2030.2210.1920.20220,674,621.9666,888,529.16
2/18/210.2060.2150.1980.20321,338,776.3167,190,077.29
2/17/210.2010.2230.1780.20636,006,642.5668,402,913.15
2/16/210.2150.2350.1890.20133,800,300.866,762,010.15
2/15/210.2510.2610.1980.21553,569,247.5171,272,642.01
2/14/210.2690.2940.2420.25169,299,225.5383,133,767.1
2/13/210.2210.2780.2210.26987,799,188.6288,938,309.57
2/12/210.1690.2370.1610.22168,536,195.1973,110,471.48
2/11/210.1330.1740.1290.16937,524,007.1255,796,426.71
2/10/210.1090.1330.1080.13325,735,727.9643,998,959.99
2/9/210.0980.110.0980.10918,881,835.4235,953,542.86
2/8/210.0970.0990.090.09814,270,846.532,408,451.37
2/7/210.0960.0990.0930.09713,280,114.7532,000,032.06
2/6/210.1010.1020.0960.09612,021,473.6231,903,798.69
2/5/210.0960.1030.0950.10115,493,040.1233,386,726.4
2/4/210.0990.10.0890.09613,075,208.0231,645,823.87
2/3/210.090.1010.0880.09915,571,656.0432,803,651.75
2/2/210.0880.090.0840.0912,042,211.2429,653,354.89
2/1/210.0880.0920.0870.08811,199,816.2528,955,698.82
1/31/210.0870.0910.0850.0889,715,191.5529,199,296.09
1/30/210.0840.090.0820.08712,518,469.5428,657,212.49
1/29/210.0810.0940.080.08418,998,387.8727,785,521.61
1/28/210.0760.0780.0760.0787,809,092.74625,690,241.5
1/27/210.080.0820.0750.0767,384,259.32925,217,390.666
1/26/210.0820.0830.0790.087,573,088.47426,538,898.09
1/25/210.0830.0870.0820.0828,453,622.15827,141,174.879
1/24/210.0760.0860.0720.08311,426,896.08327,489,780.577
1/23/210.0820.0820.0760.0765,645,349.29125,112,899.919
1/22/210.0780.0830.0740.0827,081,809.4527,083,787.269
1/21/210.0850.0860.0780.0788,028,761.72725,691,597.038
1/20/210.0890.090.0810.0858,796,314.59328,146,804.862
1/19/210.090.0920.0850.0899,491,286.10129,301,434.585
1/18/210.0880.0910.0810.0910,385,878.21529,613,612.254
1/17/210.090.0920.0790.08811,347,958.728,820,672.868
1/16/210.0820.1010.0820.0915,515,166.82729,655,393.278
1/15/210.0810.0870.080.08210,872,299.5627,117,511.09
1/14/210.0820.0840.080.0818,871,846.03226,611,994.738
1/13/210.0780.0830.0770.0827,584,873.31427,148,457.788
1/12/210.0840.0870.0760.07810,192,293.02925,617,898.292
1/11/210.0940.0940.0710.08413,618,740.68927,485,238.333
1/10/210.0980.1070.0920.09418,728,228.40830,829,039.882
1/9/210.0920.1040.0880.09817,368,424.69332,313,386.063
1/8/210.10.1040.0860.09220,651,914.82630,372,644.28
1/7/210.0780.1040.0750.130,219,945.9332,787,230.682
1/6/210.0760.080.0720.07813,302,452.01925,558,583.479
1/5/210.0780.080.0740.07610,947,955.4124,960,220.293
1/4/210.0870.0890.0760.07811,701,488.5625,604,993.606
1/3/210.0840.0880.0830.0877,817,885.4928,601,346.259
1/2/210.0840.0850.0810.0846,110,411.99127,532,132.114
1/1/210.0820.0850.080.0835,824,222.72627,415,473.987
12/31/200.0860.0880.0750.0826,394,962.09826,809,727.522
12/30/200.0890.0890.0750.0866,865,821.76828,265,621.827
12/29/200.0920.0930.0860.0895,612,626.8929,142,743.803
12/28/200.0930.0970.0920.0924,488,262.23230,338,503.027
12/27/200.0910.0980.0910.0939,232,668.65130,486,107.218
12/26/200.0950.0980.090.0917,650,062.46329,937,099.019
12/25/200.1020.1060.090.0959,052,127.6131,091,507.761
12/24/200.1070.1090.0770.10213,479,450.69633,373,379.953
12/23/200.1230.1230.1070.1077,810,199.99935,116,971.415
12/22/200.1270.1280.1180.1239,995,987.41740,215,795.63
12/21/200.1330.1380.1240.1276,191,524.1541,707,321.592
12/20/200.1320.1380.1290.1336,815,074.96743,472,103.843
12/19/200.1340.1360.1310.1328,069,586.84743,322,266.08
12/18/200.130.1370.1270.1346,991,778.643,914,011.766
12/17/200.1270.1340.1250.1310,361,899.12842,668,489.544
12/16/200.1320.1370.1260.1276,458,729.73341,580,134.894
12/15/200.1340.1350.130.1327,947,809.36243,031,184.321
12/14/200.1370.1410.1280.1349,305,290.17643,926,652.357
12/13/200.1280.1380.1270.1378,829,088.49644,688,929.558
12/12/200.1250.1320.1250.1286,272,002.25441,916,544.057
12/11/200.1340.1340.1240.1257,275,113.5140,851,209.058
12/10/200.1340.140.1320.1348,663,663.30243,893,277.039
12/9/200.1360.1370.1260.13410,178,138.69343,743,693.041
12/8/200.1510.1510.1360.13612,252,802.71244,581,752.925
12/7/200.1490.1620.1450.15116,826,756.70149,240,179.787
12/6/200.190.1930.1430.14827,090,624.29848,467,236.758
12/5/200.1580.2230.1560.1933,664,658.92562,159,191.722
12/4/200.1490.1770.1480.15837,130,052.5351,706,021.595
12/3/200.1270.1620.1240.14918,536,784.62648,587,174.203
12/2/200.1270.1280.120.1278,982,472.36641,485,490.432
12/1/200.1350.1370.1250.12710,815,628.78541,544,685.972
11/30/200.1290.1380.1260.13512,000,386.81644,150,772.183