Aeternity (AE) historical data and Live price

aeternity

Aeternity

AE
$ 0.180388 + 5.312 % 0.00001558 BTC
MARKET CAP
57.334 M
24H VOLUME
8.883 M
CIRC.SUPPLY
317.839 M
MAX SUPPLY
Rank142
1H -1.33 %
24H 5.31 %
7D 5.60 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
6/21/200.1440.150.1440.1466,328,007.72645,833,896.223
6/20/200.1440.1480.1430.1446,662,098.51845,066,500.593
6/19/200.1460.1510.140.1449,459,372.47345,194,787.766
6/18/200.1450.1520.1440.14510,026,456.39845,558,104.685
6/17/200.1410.1490.1410.14512,177,468.12345,540,820.939
6/16/200.1390.1420.1370.1417,847,102.99544,217,834.94
6/15/200.1420.1420.1270.13911,334,546.20143,493,254.576
6/14/200.1490.150.1410.1427,677,012.50744,374,607.398
6/13/200.1460.1510.1430.158,898,831.68246,763,602.965
6/12/200.1380.1450.1370.1458,668,571.6945,432,499.765
6/11/200.160.1630.1370.13913,524,123.16743,313,298.85
6/10/200.1550.1610.1540.1610,617,194.90350,064,332.901
6/9/200.1610.1620.1530.15515,730,339.6648,410,920.912
6/8/200.1440.1650.140.16123,230,482.66650,340,041.712
6/7/200.1440.1450.1350.14411,720,622.81644,843,175.202
6/6/200.1450.1470.1420.1449,531,338.34944,824,417.188
6/5/200.1480.1490.1420.14511,659,428.10445,324,474.559
6/4/200.1380.1490.1380.14817,818,953.14346,105,204.196
6/3/200.1320.1370.130.1379,885,135.79342,850,311.81
6/2/200.1330.140.1260.13113,224,106.08940,999,518.765
6/1/200.1260.1350.1250.1339,480,714.27141,331,880.441
5/31/200.130.1310.1260.1268,530,390.13539,153,278.151
5/30/200.1250.1310.1230.138,391,353.97240,415,087.89
5/29/200.1290.1330.1240.1258,604,025.51438,794,986.278
5/28/200.1230.130.1210.12910,412,943.57440,121,802.123
5/27/200.1230.1250.1210.1238,330,379.22638,230,681.154
5/26/200.1230.1290.120.12311,535,661.54438,383,663.92
5/25/200.110.1250.1090.12310,460,167.4938,152,647.377
5/24/200.1180.1210.110.118,875,359.50534,149,096.989
5/23/200.1220.1350.1170.11816,733,748.69136,838,946.437
5/22/200.1060.1310.1050.12215,931,990.68637,991,224.648
5/21/200.1080.110.1020.1066,697,064.44932,876,274.496
5/20/200.1090.1140.1070.1085,181,478.80133,630,895.697
5/19/200.1080.1110.1060.1095,197,424.37633,814,312.149
5/18/200.1050.1110.1050.1085,600,349.69633,432,143.647
5/17/200.1040.1070.1030.1054,380,003.71732,731,445.598
5/16/200.1030.1040.1020.1044,980,165.62332,114,158.566
5/15/200.1030.1040.1010.1035,180,740.40431,885,828.292