Aeternity (AE) historical data and Live price

aeternity

Aeternity

AE
$ 0.127881 -1.229 % 0.00001166 BTC
MARKET CAP
41.028 M
24H VOLUME
7.746 M
CIRC.SUPPLY
320.831 M
MAX SUPPLY
Rank170
1H 0.58 %
24H -1.23 %
7D -14.59 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/19/200.130.130.1270.1297,347,753.941,298,925.823
9/18/200.1330.1430.1290.138,988,796.32241,657,009.168
9/17/200.1330.1370.1290.1335,988,676.23742,516,262.042
9/16/200.1320.1340.1270.1337,016,887.97742,532,508.115
9/15/200.140.1410.1310.1327,866,930.54242,353,258.479
9/14/200.1410.1460.1390.147,306,444.13344,928,237.645
9/13/200.1510.1520.1380.1417,827,268.9445,186,034.701
9/12/200.1430.1670.1420.15113,956,250.948,435,950.126
9/11/200.1420.1440.1340.1437,712,995.17145,855,383.133
9/10/200.1330.1450.1330.1429,089,735.09345,336,418.617
9/9/200.1290.1350.1270.1335,873,275.67142,417,358.97
9/8/200.1330.1340.1250.1296,965,322.42641,426,841.076
9/7/200.1350.1380.1230.1327,177,209.5242,373,696.318
9/6/200.1280.1370.1210.1356,124,273.98643,183,437.465
9/5/200.1450.1490.1220.1287,547,624.53140,922,981.047
9/4/200.1390.1470.1350.1459,862,736.09746,270,711.469
9/3/200.1750.1760.1390.13910,576,190.79244,545,862.337
9/2/200.1940.1940.1690.17511,093,291.15556,040,937.44
9/1/200.1940.2030.190.19412,802,574.17262,001,288.809
8/31/200.1940.1950.1910.1948,358,350.62362,083,596.748
8/30/200.1950.1990.1940.1949,181,000.38562,079,529.176
8/29/200.1960.2040.1950.1957,980,084.94762,314,512.688
8/28/200.1880.20.1870.1966,679,288.51462,649,132.63
8/27/200.1970.1980.1860.1887,167,286.2359,964,590.805
8/26/200.2020.2020.190.1979,715,125.262,891,576.175
8/25/200.220.220.1920.20214,420,500.07464,469,062.547
8/24/200.2230.2290.2170.2212,792,429.36170,184,252.635
8/23/200.2260.2410.2060.22329,055,307.95171,122,177.272
8/22/200.1940.240.1860.22726,294,782.63772,434,398.339
8/21/200.1860.2170.1810.19425,249,835.38261,669,827.289
8/20/200.1760.1860.1750.1866,276,542.04259,287,167.083
8/19/200.1910.1920.1750.1767,399,482.28755,907,444.993
8/18/200.1930.1980.1860.1918,987,595.65360,760,809.619
8/17/200.1890.1980.1890.19311,181,526.7261,475,276.416
8/16/200.1940.1960.1840.1898,215,060.76360,051,142.915
8/15/200.1820.1940.1820.19311,034,053.71261,378,542.713
8/14/200.1820.1880.1810.1827,909,853.90457,974,419.528
8/13/200.1840.1850.1710.18210,613,144.54657,797,109.808
8/12/200.1760.1840.1670.1848,790,618.74958,487,037.23
8/11/200.1840.1940.1710.17610,502,400.21355,797,868.139
8/10/200.1760.1940.1750.18414,083,559.40658,465,824.763
8/9/200.170.1780.1690.1768,976,385.25355,999,368.561
8/8/200.1660.170.1640.175,414,360.11754,057,182.156
8/7/200.170.1720.1640.1666,788,397.68852,733,179.546
8/6/200.1720.1720.1690.175,250,818.85653,960,939.854
8/5/200.1710.1720.1690.1725,746,077.3154,634,002.476
8/4/200.1730.1740.1680.1715,596,862.00454,242,944.407
8/3/200.1680.1750.1660.1737,034,302.07154,792,483.473
8/2/200.1750.1830.1640.16814,002,605.34753,347,160.475
8/1/200.1620.1820.160.17413,158,998.97655,231,496.849
7/31/200.1610.1630.1590.1625,884,809.70851,203,267.531
7/30/200.1610.1630.1590.1614,986,943.92951,080,246.821
7/29/200.1610.1640.160.1616,721,036.48150,916,509.591
7/28/200.1630.1630.1580.1617,611,787.54550,885,219.452
7/27/200.1710.1760.1580.16310,516,152.54451,610,810.118
7/26/200.160.1770.160.17114,577,407.18254,077,263.037
7/25/200.1590.1640.1590.165,918,977.5450,770,894.056
7/24/200.1640.1640.1580.1596,626,131.8650,214,285.4
7/23/200.1660.1670.1630.1645,932,337.47551,793,733.855
7/22/200.1670.170.1660.1667,042,964.4552,534,492.364
7/21/200.170.1780.1620.16711,457,867.68652,722,766.244
7/20/200.1510.1810.1510.1717,239,085.01853,573,003.493
7/19/200.150.1540.150.1518,289,300.31947,781,786.452
7/18/200.1430.1510.1420.159,365,251.48747,328,646.938
7/17/200.1480.1480.1420.1434,495,273.78845,113,323.107
7/16/200.1480.1490.1430.1485,324,732.22146,753,179.895
7/15/200.1480.1510.1480.1484,531,344.33946,624,301.435
7/14/200.1480.1490.1430.1486,536,543.79346,578,470.3
7/13/200.150.1520.1480.1487,163,199.47346,784,558.974
7/12/200.1540.1540.1470.156,325,402.09447,333,414.03
7/11/200.1520.1540.1480.1547,314,169.94948,505,478.709
7/10/200.1460.1560.1450.15210,596,585.6747,968,211.02
7/9/200.1450.1490.140.1469,904,708.14646,143,548.742
7/8/200.1350.1450.1350.1459,360,689.07345,671,652.002
7/7/200.1360.1370.1330.1355,811,233.55642,603,678.207
7/6/200.1320.1380.1320.1366,798,639.74142,888,701
7/5/200.1330.1340.130.1325,411,074.09641,647,153.673
7/4/200.1330.1360.1320.1335,614,270.41741,806,342.723
7/3/200.1330.1340.1310.1344,505,957.45941,986,871.29
7/2/200.1330.1360.1290.1326,769,676.98541,655,556.397
7/1/200.1320.1340.130.1336,999,379.14541,736,168.567
6/30/200.1310.1340.1310.1326,267,154.20841,379,812.375
6/29/200.130.1320.1270.1316,094,794.39941,154,855.243
6/28/200.1290.1330.1260.136,456,818.88340,855,210.993
6/27/200.1380.1380.1260.1297,451,249.51640,410,362.422
6/26/200.1370.1380.130.1389,771,103.72443,203,500.071
6/25/200.1390.1390.1320.1376,792,594.43643,079,543.493
6/24/200.1450.1460.1360.1398,971,837.41143,701,312.579
6/23/200.1480.1490.1440.1459,536,111.88745,420,843.059
6/22/200.1460.150.1450.14810,120,024.44546,509,891.451