Aeternity (AE) historical data and Live price

aeternity

Aeternity

AE
$ 0.150064 + 2.698 % 0.00000379 BTC
MARKET CAP
50.787 M
24H VOLUME
0
CIRC.SUPPLY
338.438 M
MAX SUPPLY
536.307 M
Rank438
1H 244.76 %
24H 2.70 %
7D -17.23 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/13/210.1490.1560.1430.1549,389,096.4552,154,770.4
6/12/210.1530.1540.1480.1499,063,404.8550,460,936.08
6/11/210.1620.1620.1530.1538,328,848.6151,810,998.3
6/10/210.1690.1720.1580.1638,576,883.8854,967,736.66
6/9/210.160.1720.1560.16911,455,277.3957,116,493.36
6/7/210.1840.1880.170.179,747,250.4657,441,415.06
6/6/210.1790.1880.1780.18410,309,834.6462,227,026.37
6/5/210.1880.1920.1770.17910,918,161.8260,400,543.76
6/4/210.2010.2010.1790.18912,160,435.7463,704,160.12
6/3/210.1920.2010.1880.20111,035,537.8567,858,559.09
6/2/210.1850.1990.1740.1929,660,571.6264,822,080.04
6/1/210.1860.1890.1750.1857,052,575.7162,484,669.65
5/31/210.1840.1910.1750.1867,751,138.9362,868,592.7
5/30/210.1830.190.1750.1847,968,705.2462,043,336.56
5/29/210.1830.1950.1790.1849,860,373.5562,102,494.93
5/28/210.2020.2040.1760.18315,767,917.9961,767,415.49
5/27/210.2060.2110.1820.20219,092,791.5168,267,713.99
5/26/210.1640.2230.1640.20620,907,800.2369,593,824.23
5/25/210.1670.1750.1480.16414,707,415.755,476,189.5
5/24/210.1320.1680.1280.16715,203,961.3356,314,617.56
5/23/210.1620.1670.1110.13316,770,003.9944,825,039.18
5/22/210.1710.1780.1510.16213,695,434.4854,634,605.65
5/21/210.2080.2180.1540.17119,610,980.2457,680,818.79
5/19/210.2820.2880.1290.17926,320,936.460,169,336.55
5/19/210.2820.2880.1290.17926,320,936.460,169,336.55
5/19/210.2820.2880.1290.17926,320,936.460,169,336.55
5/19/210.2820.2880.1290.17926,320,936.460,169,336.55
5/18/210.280.2960.2710.28218,233,432.5595,129,859.64
5/18/210.280.2960.2710.28218,233,432.5595,129,859.64
5/18/210.280.2960.2710.28218,233,432.5595,129,859.64
5/18/210.280.2960.2710.28218,233,432.5595,129,859.64
5/17/210.3160.3170.2650.2823,516,049.5994,266,214.42
5/17/210.3160.3170.2650.2823,516,049.5994,266,214.42
5/17/210.3160.3170.2650.2823,516,049.5994,266,214.42
5/17/210.3160.3170.2650.2823,516,049.5994,266,214.42
5/16/210.3260.3420.30.31620,606,063.12106,257,566.6
5/16/210.3260.3420.30.31620,606,063.12106,257,566.6
5/16/210.3260.3420.30.31620,606,063.12106,257,566.6
5/16/210.3260.3420.30.31620,606,063.12106,257,566.6
5/15/210.340.3590.2880.32726,249,437.91110,093,781.92
5/15/210.340.3590.2880.32726,249,437.91110,093,781.92
5/15/210.340.3590.2880.32726,249,437.91110,093,781.92
5/15/210.340.3590.2880.32726,249,437.91110,093,781.92
5/14/210.3260.3440.3020.3419,332,344.67114,431,823.8
5/14/210.3260.3440.3020.3419,332,344.67114,431,823.8
5/14/210.3260.3440.3020.3419,332,344.67114,431,823.8
5/14/210.3260.3440.3020.3419,332,344.67114,431,823.8
5/13/210.3180.3450.3010.32626,736,426.49109,878,959.43
5/13/210.3180.3450.3010.32626,736,426.49109,878,959.43
5/13/210.3180.3450.3010.32626,736,426.49109,878,959.43
5/13/210.3180.3450.3010.32626,736,426.49109,878,959.43
5/12/210.390.3940.3090.32226,393,725.81108,255,454.6
5/12/210.390.3940.3090.32226,393,725.81108,255,454.6
5/12/210.390.3940.3090.32226,393,725.81108,255,454.6
5/12/210.390.3940.3090.32226,393,725.81108,255,454.6
5/11/210.3460.3910.3230.3936,231,392.97131,233,708.44
5/11/210.3460.3910.3230.3936,231,392.97131,233,708.44
5/11/210.3460.3910.3230.3936,231,392.97131,233,708.44
5/11/210.3460.3910.3230.3936,231,392.97131,233,708.44
5/10/210.3720.420.3250.34631,379,078.08116,436,937.3
5/10/210.3720.420.3250.34631,379,078.08116,436,937.3
5/10/210.3720.420.3250.34631,379,078.08116,436,937.3
5/10/210.3720.420.3250.34631,379,078.08116,436,937.3
5/9/210.420.4390.3650.37128,911,383.11124,811,042.27
5/9/210.420.4390.3650.37128,911,383.11124,811,042.27
5/9/210.420.4390.3650.37128,911,383.11124,811,042.27
5/9/210.420.4390.3650.37128,911,383.11124,811,042.27
5/8/210.4440.4620.4070.41928,123,428.79141,080,673.51
5/8/210.4440.4620.4070.41928,123,428.79141,080,673.51
5/8/210.4440.4620.4070.41928,123,428.79141,080,673.51
5/8/210.4440.4620.4070.41928,123,428.79141,080,673.51
5/7/210.4570.4790.4050.41740,433,011.74140,322,463.21
5/7/210.4570.4790.4050.41740,433,011.74140,322,463.21
5/7/210.4570.4790.4050.41740,433,011.74140,322,463.21
5/7/210.4570.4790.4050.41740,433,011.74140,322,463.21
5/6/210.3710.480.3680.45764,185,238.82153,577,116.62
5/6/210.3710.480.3680.45764,185,238.82153,577,116.62
5/6/210.3710.480.3680.45764,185,238.82153,577,116.62
5/6/210.3710.480.3680.45764,185,238.82153,577,116.62
5/5/210.3660.3880.3580.37130,526,964.68124,675,863.82
5/5/210.3660.3880.3580.37130,526,964.68124,675,863.82
5/5/210.3660.3880.3580.37130,526,964.68124,675,863.82
5/5/210.3660.3880.3580.37130,526,964.68124,675,863.82
5/2/210.4070.4110.3870.425,708,658.05134,410,451.14
5/2/210.4070.4110.3870.425,708,658.05134,410,451.14
5/2/210.4070.4110.3870.425,708,658.05134,410,451.14
5/2/210.4070.4110.3870.425,708,658.05134,410,451.14
5/1/210.4340.4340.4040.40728,624,266.68136,791,257.14
5/1/210.4340.4340.4040.40728,624,266.68136,791,257.14
5/1/210.4340.4340.4040.40728,624,266.68136,791,257.14