Aeternity (AE) historical data and Live price

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

AE

USD

Rank438

1H 244.76 %

24H 2.70 %

7D -17.23 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/13/21	0.149	0.156	0.143	0.154	9,389,096.45	52,154,770.4
6/12/21	0.153	0.154	0.148	0.149	9,063,404.85	50,460,936.08
6/11/21	0.162	0.162	0.153	0.153	8,328,848.61	51,810,998.3
6/10/21	0.169	0.172	0.158	0.163	8,576,883.88	54,967,736.66
6/9/21	0.16	0.172	0.156	0.169	11,455,277.39	57,116,493.36
6/7/21	0.184	0.188	0.17	0.17	9,747,250.46	57,441,415.06
6/6/21	0.179	0.188	0.178	0.184	10,309,834.64	62,227,026.37
6/5/21	0.188	0.192	0.177	0.179	10,918,161.82	60,400,543.76
6/4/21	0.201	0.201	0.179	0.189	12,160,435.74	63,704,160.12
6/3/21	0.192	0.201	0.188	0.201	11,035,537.85	67,858,559.09
6/2/21	0.185	0.199	0.174	0.192	9,660,571.62	64,822,080.04
6/1/21	0.186	0.189	0.175	0.185	7,052,575.71	62,484,669.65
5/31/21	0.184	0.191	0.175	0.186	7,751,138.93	62,868,592.7
5/30/21	0.183	0.19	0.175	0.184	7,968,705.24	62,043,336.56
5/29/21	0.183	0.195	0.179	0.184	9,860,373.55	62,102,494.93
5/28/21	0.202	0.204	0.176	0.183	15,767,917.99	61,767,415.49
5/27/21	0.206	0.211	0.182	0.202	19,092,791.51	68,267,713.99
5/26/21	0.164	0.223	0.164	0.206	20,907,800.23	69,593,824.23
5/25/21	0.167	0.175	0.148	0.164	14,707,415.7	55,476,189.5
5/24/21	0.132	0.168	0.128	0.167	15,203,961.33	56,314,617.56
5/23/21	0.162	0.167	0.111	0.133	16,770,003.99	44,825,039.18
5/22/21	0.171	0.178	0.151	0.162	13,695,434.48	54,634,605.65
5/21/21	0.208	0.218	0.154	0.171	19,610,980.24	57,680,818.79
5/19/21	0.282	0.288	0.129	0.179	26,320,936.4	60,169,336.55
5/19/21	0.282	0.288	0.129	0.179	26,320,936.4	60,169,336.55
5/19/21	0.282	0.288	0.129	0.179	26,320,936.4	60,169,336.55
5/19/21	0.282	0.288	0.129	0.179	26,320,936.4	60,169,336.55
5/18/21	0.28	0.296	0.271	0.282	18,233,432.55	95,129,859.64
5/18/21	0.28	0.296	0.271	0.282	18,233,432.55	95,129,859.64
5/18/21	0.28	0.296	0.271	0.282	18,233,432.55	95,129,859.64
5/18/21	0.28	0.296	0.271	0.282	18,233,432.55	95,129,859.64
5/17/21	0.316	0.317	0.265	0.28	23,516,049.59	94,266,214.42
5/17/21	0.316	0.317	0.265	0.28	23,516,049.59	94,266,214.42
5/17/21	0.316	0.317	0.265	0.28	23,516,049.59	94,266,214.42
5/17/21	0.316	0.317	0.265	0.28	23,516,049.59	94,266,214.42
5/16/21	0.326	0.342	0.3	0.316	20,606,063.12	106,257,566.6
5/16/21	0.326	0.342	0.3	0.316	20,606,063.12	106,257,566.6
5/16/21	0.326	0.342	0.3	0.316	20,606,063.12	106,257,566.6
5/16/21	0.326	0.342	0.3	0.316	20,606,063.12	106,257,566.6
5/15/21	0.34	0.359	0.288	0.327	26,249,437.91	110,093,781.92
5/15/21	0.34	0.359	0.288	0.327	26,249,437.91	110,093,781.92
5/15/21	0.34	0.359	0.288	0.327	26,249,437.91	110,093,781.92
5/15/21	0.34	0.359	0.288	0.327	26,249,437.91	110,093,781.92
5/14/21	0.326	0.344	0.302	0.34	19,332,344.67	114,431,823.8
5/14/21	0.326	0.344	0.302	0.34	19,332,344.67	114,431,823.8
5/14/21	0.326	0.344	0.302	0.34	19,332,344.67	114,431,823.8
5/14/21	0.326	0.344	0.302	0.34	19,332,344.67	114,431,823.8
5/13/21	0.318	0.345	0.301	0.326	26,736,426.49	109,878,959.43
5/13/21	0.318	0.345	0.301	0.326	26,736,426.49	109,878,959.43
5/13/21	0.318	0.345	0.301	0.326	26,736,426.49	109,878,959.43
5/13/21	0.318	0.345	0.301	0.326	26,736,426.49	109,878,959.43
5/12/21	0.39	0.394	0.309	0.322	26,393,725.81	108,255,454.6
5/12/21	0.39	0.394	0.309	0.322	26,393,725.81	108,255,454.6
5/12/21	0.39	0.394	0.309	0.322	26,393,725.81	108,255,454.6
5/12/21	0.39	0.394	0.309	0.322	26,393,725.81	108,255,454.6
5/11/21	0.346	0.391	0.323	0.39	36,231,392.97	131,233,708.44
5/11/21	0.346	0.391	0.323	0.39	36,231,392.97	131,233,708.44
5/11/21	0.346	0.391	0.323	0.39	36,231,392.97	131,233,708.44
5/11/21	0.346	0.391	0.323	0.39	36,231,392.97	131,233,708.44
5/10/21	0.372	0.42	0.325	0.346	31,379,078.08	116,436,937.3
5/10/21	0.372	0.42	0.325	0.346	31,379,078.08	116,436,937.3
5/10/21	0.372	0.42	0.325	0.346	31,379,078.08	116,436,937.3
5/10/21	0.372	0.42	0.325	0.346	31,379,078.08	116,436,937.3
5/9/21	0.42	0.439	0.365	0.371	28,911,383.11	124,811,042.27
5/9/21	0.42	0.439	0.365	0.371	28,911,383.11	124,811,042.27
5/9/21	0.42	0.439	0.365	0.371	28,911,383.11	124,811,042.27
5/9/21	0.42	0.439	0.365	0.371	28,911,383.11	124,811,042.27
5/8/21	0.444	0.462	0.407	0.419	28,123,428.79	141,080,673.51
5/8/21	0.444	0.462	0.407	0.419	28,123,428.79	141,080,673.51
5/8/21	0.444	0.462	0.407	0.419	28,123,428.79	141,080,673.51
5/8/21	0.444	0.462	0.407	0.419	28,123,428.79	141,080,673.51
5/7/21	0.457	0.479	0.405	0.417	40,433,011.74	140,322,463.21
5/7/21	0.457	0.479	0.405	0.417	40,433,011.74	140,322,463.21
5/7/21	0.457	0.479	0.405	0.417	40,433,011.74	140,322,463.21
5/7/21	0.457	0.479	0.405	0.417	40,433,011.74	140,322,463.21
5/6/21	0.371	0.48	0.368	0.457	64,185,238.82	153,577,116.62
5/6/21	0.371	0.48	0.368	0.457	64,185,238.82	153,577,116.62
5/6/21	0.371	0.48	0.368	0.457	64,185,238.82	153,577,116.62
5/6/21	0.371	0.48	0.368	0.457	64,185,238.82	153,577,116.62
5/5/21	0.366	0.388	0.358	0.371	30,526,964.68	124,675,863.82
5/5/21	0.366	0.388	0.358	0.371	30,526,964.68	124,675,863.82
5/5/21	0.366	0.388	0.358	0.371	30,526,964.68	124,675,863.82
5/5/21	0.366	0.388	0.358	0.371	30,526,964.68	124,675,863.82
5/2/21	0.407	0.411	0.387	0.4	25,708,658.05	134,410,451.14
5/2/21	0.407	0.411	0.387	0.4	25,708,658.05	134,410,451.14
5/2/21	0.407	0.411	0.387	0.4	25,708,658.05	134,410,451.14
5/2/21	0.407	0.411	0.387	0.4	25,708,658.05	134,410,451.14
5/1/21	0.434	0.434	0.404	0.407	28,624,266.68	136,791,257.14
5/1/21	0.434	0.434	0.404	0.407	28,624,266.68	136,791,257.14
5/1/21	0.434	0.434	0.404	0.407	28,624,266.68	136,791,257.14

Similar Coins