Æternity (AE) historical data and Live price

Æternity

AE

$ 0.033035 + 13.69 %

0.00000052 BTC

MARKET CAP
12.492 M

24H VOLUME
460.176 k

CIRC.SUPPLY
378.13 M

MAX SUPPLY
536.307 M

AE

USD

Rank1,009

1H 0.15 %

24H 13.69 %

7D -7.56 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/17/24	0.029	0.03	0.027	0.029	431,825.34	10,947,078.37
4/16/24	0.03	0.03	0.027	0.029	419,993.12	11,011,184.64
4/15/24	0.028	0.031	0.027	0.03	420,852.52	11,170,130.39
4/14/24	0.026	0.028	0.025	0.028	421,013.82	10,443,115.76
4/13/24	0.031	0.032	0.025	0.026	432,604.85	9,737,899.5
4/12/24	0.036	0.036	0.03	0.031	417,293.17	11,760,227.71
4/11/24	0.036	0.037	0.036	0.036	411,459.49	13,552,942.9
4/10/24	0.036	0.036	0.035	0.036	418,212.96	13,521,172.09
4/9/24	0.038	0.038	0.036	0.036	428,681.17	13,624,012.59
4/8/24	0.036	0.039	0.035	0.038	411,484.84	14,350,998.85
4/7/24	0.036	0.04	0.036	0.036	427,002.54	13,519,366.59
4/6/24	0.036	0.036	0.036	0.036	413,108.75	13,626,350.51
4/5/24	0.037	0.038	0.036	0.036	420,868.54	13,597,197.7
4/4/24	0.037	0.042	0.036	0.037	439,206.01	14,123,094.91
4/3/24	0.036	0.038	0.036	0.037	416,604.79	13,982,813.63
4/2/24	0.038	0.038	0.036	0.036	422,577.81	13,768,851.18
4/1/24	0.041	0.041	0.037	0.038	433,121.63	14,297,615.57
3/31/24	0.04	0.042	0.04	0.041	435,815.48	15,517,206.3
3/30/24	0.041	0.041	0.04	0.04	451,481.05	15,216,866.83
3/29/24	0.04	0.043	0.038	0.041	491,595.48	15,469,224.53
3/28/24	0.043	0.048	0.038	0.04	553,396.08	15,022,107.54
3/27/24	0.046	0.048	0.041	0.043	508,480.66	16,288,391.99
3/26/24	0.046	0.049	0.045	0.046	463,313.76	17,445,104.9
3/25/24	0.044	0.048	0.043	0.046	457,782.13	17,417,247.66
3/24/24	0.046	0.046	0.043	0.044	434,305.11	16,757,483.62
3/23/24	0.046	0.047	0.046	0.046	433,562.93	17,324,683.49
3/22/24	0.047	0.048	0.046	0.046	434,678.82	17,466,722.41
3/21/24	0.049	0.05	0.045	0.047	460,200.42	17,837,902.33
3/20/24	0.043	0.052	0.043	0.049	463,924.86	18,655,546
3/19/24	0.047	0.05	0.043	0.043	636,659.95	16,262,422.97
3/18/24	0.056	0.057	0.046	0.047	760,742.03	17,727,468.3
3/17/24	0.045	0.056	0.044	0.056	747,094.66	21,283,596.43
3/16/24	0.048	0.051	0.045	0.045	849,790.28	16,892,429.44
3/15/24	0.05	0.052	0.046	0.048	1,004,891.15	17,930,238.67
3/14/24	0.058	0.059	0.049	0.05	1,004,266.32	18,732,815.49
3/13/24	0.06	0.063	0.058	0.058	829,277.63	21,990,189.96
3/12/24	0.057	0.062	0.056	0.06	844,949.69	22,443,484.79
3/11/24	0.059	0.062	0.057	0.057	929,760.79	21,463,725.43
3/10/24	0.058	0.06	0.058	0.059	670,736.49	22,136,150.27
3/9/24	0.057	0.058	0.054	0.058	722,103.6	21,977,764.3
3/8/24	0.05	0.06	0.049	0.057	826,186.18	21,630,101.59
3/7/24	0.05	0.05	0.046	0.05	823,108.58	18,749,149.15
3/6/24	0.051	0.053	0.049	0.05	1,018,060.51	18,712,380.09
3/5/24	0.054	0.055	0.049	0.051	1,223,285.26	19,382,139.67
3/4/24	0.054	0.059	0.053	0.054	1,052,966.23	20,319,705.63
3/3/24	0.058	0.059	0.052	0.054	892,922.64	20,532,747.68
3/2/24	0.06	0.063	0.056	0.058	930,862.53	21,798,341.79
3/1/24	0.057	0.064	0.053	0.06	726,032.85	22,505,064.7
2/29/24	0.062	0.066	0.055	0.057	1,008,812.98	21,419,860.6
2/28/24	0.045	0.064	0.044	0.063	1,101,286.33	23,572,917.77
2/27/24	0.035	0.046	0.034	0.045	767,340.26	16,880,081.56
2/26/24	0.03	0.041	0.029	0.035	842,923.29	13,272,941.85
2/25/24	0.028	0.03	0.027	0.03	425,833.73	11,310,826.28
2/24/24	0.028	0.03	0.027	0.028	460,927.65	10,503,921.13
2/23/24	0.024	0.029	0.024	0.028	525,322.24	10,705,157.82
2/22/24	0.024	0.025	0.023	0.024	418,666.86	9,004,325.35
2/21/24	0.026	0.027	0.023	0.024	470,166.1	8,919,441.56
2/20/24	0.025	0.027	0.024	0.026	491,267.29	9,840,755.36
2/19/24	0.023	0.026	0.023	0.025	481,101.95	9,446,346.67
2/18/24	0.022	0.026	0.022	0.023	423,213.03	8,647,621.86
2/17/24	0.022	0.022	0.022	0.022	390,858.1	8,389,167.88
2/16/24	0.021	0.022	0.021	0.022	428,654.81	8,283,308.17
2/15/24	0.02	0.022	0.019	0.021	486,582.19	7,893,622.97
2/14/24	0.019	0.021	0.019	0.02	453,915.35	7,520,802.34
2/13/24	0.019	0.019	0.019	0.019	406,646.47	7,173,348.22
2/12/24	0.019	0.019	0.019	0.019	427,567.73	7,260,936.58
2/11/24	0.019	0.019	0.019	0.019	383,781.51	7,101,010.64
2/10/24	0.019	0.019	0.019	0.019	373,548.94	7,258,226.55
2/9/24	0.019	0.019	0.018	0.019	405,415.61	7,189,413.97
2/8/24	0.019	0.019	0.018	0.019	403,977.31	6,991,100.5
2/7/24	0.018	0.019	0.018	0.019	367,092.57	7,021,501.57
2/6/24	0.018	0.018	0.017	0.018	359,476.38	6,638,198.48
2/5/24	0.017	0.019	0.017	0.018	392,714.24	6,738,126.96
2/4/24	0.018	0.018	0.017	0.017	327,988.42	6,576,918.6
2/3/24	0.017	0.018	0.017	0.018	332,241.55	6,703,507.2
2/2/24	0.018	0.018	0.017	0.017	373,115.78	6,510,298.69
2/1/24	0.018	0.018	0.017	0.018	376,126.1	6,673,008.44
1/31/24	0.019	0.019	0.018	0.018	405,922.23	6,674,492.5
1/30/24	0.019	0.021	0.018	0.019	431,509.76	6,988,310.52
1/29/24	0.019	0.02	0.018	0.019	451,595.67	7,137,283.94
1/28/24	0.019	0.02	0.018	0.019	406,146.77	7,062,707.44
1/27/24	0.019	0.02	0.018	0.019	389,516.81	7,149,411.35
1/26/24	0.018	0.019	0.017	0.019	411,277.22	6,985,648.56
1/25/24	0.019	0.019	0.017	0.018	392,135.43	6,632,882.65
1/24/24	0.017	0.02	0.017	0.019	427,277.28	7,095,920.62
1/23/24	0.017	0.018	0.016	0.017	420,662.66	6,321,331.51
1/22/24	0.018	0.018	0.017	0.017	427,463.41	6,368,085.16
1/21/24	0.018	0.019	0.017	0.018	357,747.45	6,635,561.81
1/20/24	0.018	0.019	0.017	0.018	381,526.7	6,631,954.18
1/19/24	0.018	0.018	0.017	0.018	422,033.86	6,754,870.16

Similar Coins