- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Aion (AION) historical data and Live price
Aion
AION$ 0.117819 + 1.408 % 
0.00001013 BTC
0.00001013 BTC MARKET CAP
52.896 M
52.896 M
24H VOLUME
2.689 M
2.689 M
CIRC.SUPPLY
448.954 M
448.954 M
MAX SUPPLY
Rank142
1H 0.64 %
24H 1.41 %
7D 16.45 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/8/20 | 0.115 | 0.118 | 0.112 | 0.113 | 3,487,614.605 | 50,626,188.504 |
| 8/7/20 | 0.105 | 0.117 | 0.105 | 0.115 | 3,737,934.526 | 51,572,154.486 |
| 8/6/20 | 0.105 | 0.106 | 0.103 | 0.105 | 1,765,060.872 | 47,363,626.754 |
| 8/5/20 | 0.104 | 0.106 | 0.103 | 0.105 | 2,309,913.254 | 47,262,794.42 |
| 8/4/20 | 0.103 | 0.104 | 0.102 | 0.104 | 1,638,744.851 | 46,792,937.917 |
| 8/3/20 | 0.102 | 0.105 | 0.102 | 0.103 | 2,022,812.825 | 46,212,368.103 |
| 8/2/20 | 0.102 | 0.104 | 0.096 | 0.102 | 2,289,345.244 | 45,957,574.322 |
| 8/1/20 | 0.102 | 0.104 | 0.101 | 0.102 | 2,009,337.349 | 45,973,384.608 |
| 7/31/20 | 0.107 | 0.107 | 0.101 | 0.102 | 1,985,785.851 | 44,744,837.425 |
| 7/30/20 | 0.101 | 0.107 | 0.101 | 0.107 | 1,757,285.94 | 46,915,201.816 |
| 7/29/20 | 0.106 | 0.106 | 0.101 | 0.101 | 2,054,071.759 | 44,579,498.815 |
| 7/28/20 | 0.097 | 0.106 | 0.097 | 0.105 | 2,727,288.099 | 46,288,954.663 |
| 7/27/20 | 0.108 | 0.109 | 0.096 | 0.097 | 3,622,306.247 | 42,525,830.416 |
| 7/26/20 | 0.113 | 0.115 | 0.104 | 0.108 | 3,481,487.721 | 47,582,231.441 |
| 7/25/20 | 0.116 | 0.121 | 0.113 | 0.113 | 2,682,751.916 | 49,654,423.064 |
| 7/24/20 | 0.117 | 0.119 | 0.114 | 0.116 | 3,124,158.613 | 50,747,636.061 |
| 7/23/20 | 0.118 | 0.122 | 0.114 | 0.117 | 3,596,017.124 | 51,481,583.723 |
| 7/22/20 | 0.117 | 0.124 | 0.115 | 0.118 | 4,700,951.745 | 52,037,957.447 |
| 7/21/20 | 0.114 | 0.122 | 0.113 | 0.117 | 4,401,698.248 | 51,234,347.749 |
| 7/20/20 | 0.119 | 0.128 | 0.113 | 0.114 | 7,947,618.82 | 50,025,547.567 |
| 7/19/20 | 0.11 | 0.122 | 0.109 | 0.118 | 8,002,503.727 | 51,918,841.296 |
| 7/18/20 | 0.109 | 0.11 | 0.107 | 0.109 | 2,747,795.515 | 48,074,096.734 |
| 7/17/20 | 0.108 | 0.111 | 0.107 | 0.109 | 3,255,532.086 | 48,019,006.97 |
| 7/16/20 | 0.115 | 0.116 | 0.104 | 0.108 | 5,057,366.697 | 47,621,382.194 |
| 7/15/20 | 0.112 | 0.117 | 0.111 | 0.115 | 4,097,189.059 | 50,317,584.783 |
| 7/14/20 | 0.11 | 0.114 | 0.107 | 0.112 | 4,539,998.924 | 49,376,271.516 |
| 7/13/20 | 0.115 | 0.117 | 0.11 | 0.11 | 5,507,581.584 | 48,518,455.038 |
| 7/12/20 | 0.119 | 0.12 | 0.112 | 0.115 | 5,255,916.063 | 50,364,695.201 |
| 7/11/20 | 0.112 | 0.122 | 0.111 | 0.119 | 5,335,304.804 | 52,444,883.187 |
| 7/10/20 | 0.105 | 0.115 | 0.102 | 0.112 | 6,712,299.263 | 49,312,847.261 |
| 7/9/20 | 0.111 | 0.112 | 0.103 | 0.105 | 6,079,597.514 | 46,296,613.122 |
| 7/8/20 | 0.107 | 0.112 | 0.106 | 0.111 | 5,985,058.717 | 48,907,045.984 |
| 7/7/20 | 0.101 | 0.108 | 0.1 | 0.107 | 6,099,140.153 | 46,946,649.257 |
| 7/6/20 | 0.098 | 0.103 | 0.098 | 0.101 | 4,562,163.034 | 44,501,933.941 |
| 7/5/20 | 0.099 | 0.102 | 0.096 | 0.098 | 3,874,887.348 | 43,063,544.568 |
| 7/4/20 | 0.098 | 0.103 | 0.098 | 0.099 | 3,933,667.76 | 43,612,128.389 |
| 7/3/20 | 0.095 | 0.101 | 0.094 | 0.098 | 5,245,262.062 | 43,196,544.738 |
| 7/2/20 | 0.096 | 0.098 | 0.093 | 0.095 | 5,777,062.591 | 41,609,343.827 |
| 7/1/20 | 0.097 | 0.099 | 0.095 | 0.096 | 6,174,624.105 | 42,113,334.142 |
| 6/30/20 | 0.093 | 0.099 | 0.092 | 0.097 | 7,151,336.382 | 41,555,668.646 |
| 6/29/20 | 0.093 | 0.095 | 0.09 | 0.093 | 6,027,332.551 | 40,001,258.096 |
| 6/28/20 | 0.091 | 0.095 | 0.089 | 0.093 | 4,888,104.602 | 39,837,866.979 |
| 6/27/20 | 0.097 | 0.103 | 0.09 | 0.091 | 6,441,667.722 | 38,939,134.061 |
| 6/26/20 | 0.101 | 0.102 | 0.096 | 0.097 | 5,392,862.975 | 41,689,778.178 |
| 6/25/20 | 0.105 | 0.105 | 0.1 | 0.101 | 3,628,826.299 | 43,210,110.095 |
| 6/24/20 | 0.109 | 0.11 | 0.103 | 0.105 | 2,202,433.029 | 44,931,756.664 |
| 6/23/20 | 0.109 | 0.11 | 0.107 | 0.109 | 2,651,500.184 | 46,819,213.548 |
| 6/22/20 | 0.108 | 0.111 | 0.107 | 0.109 | 3,934,384.799 | 46,929,454.772 |
| 6/21/20 | 0.108 | 0.112 | 0.108 | 0.108 | 3,582,740.418 | 46,379,670.046 |
| 6/20/20 | 0.11 | 0.112 | 0.107 | 0.108 | 3,463,969.399 | 46,587,031.271 |
| 6/19/20 | 0.112 | 0.115 | 0.108 | 0.11 | 4,561,628.675 | 47,446,327.106 |
| 6/18/20 | 0.113 | 0.122 | 0.111 | 0.112 | 6,962,009.908 | 48,033,690.585 |
| 6/17/20 | 0.11 | 0.117 | 0.109 | 0.113 | 5,045,792.162 | 48,763,548.919 |
| 6/16/20 | 0.11 | 0.111 | 0.107 | 0.11 | 4,960,629.719 | 47,345,823.566 |
| 6/15/20 | 0.115 | 0.116 | 0.1 | 0.11 | 5,697,854.673 | 47,215,632.617 |
| 6/14/20 | 0.114 | 0.121 | 0.113 | 0.115 | 7,505,899.75 | 49,465,625.633 |
| 6/13/20 | 0.117 | 0.117 | 0.112 | 0.114 | 7,365,974.761 | 49,027,600.641 |
| 6/12/20 | 0.108 | 0.117 | 0.107 | 0.117 | 6,191,101.204 | 50,061,959.12 |
| 6/11/20 | 0.124 | 0.128 | 0.108 | 0.108 | 7,971,425.906 | 46,585,406.129 |
| 6/10/20 | 0.125 | 0.131 | 0.123 | 0.124 | 8,516,837.349 | 53,165,005.494 |
| 6/9/20 | 0.124 | 0.129 | 0.122 | 0.125 | 8,891,386.114 | 53,595,057.538 |
| 6/8/20 | 0.125 | 0.133 | 0.12 | 0.124 | 10,100,782.868 | 53,488,008.163 |
| 6/7/20 | 0.11 | 0.129 | 0.11 | 0.125 | 8,940,998.832 | 53,718,717.119 |
| 6/6/20 | 0.112 | 0.115 | 0.11 | 0.11 | 3,497,525.123 | 47,307,679.799 |
| 6/5/20 | 0.113 | 0.122 | 0.112 | 0.112 | 5,997,252.645 | 48,235,001.482 |
| 6/4/20 | 0.11 | 0.115 | 0.106 | 0.113 | 4,657,807.649 | 48,641,337.293 |
| 6/3/20 | 0.106 | 0.117 | 0.106 | 0.11 | 6,440,630.535 | 47,247,966.069 |
| 6/2/20 | 0.101 | 0.118 | 0.095 | 0.106 | 8,125,232.242 | 45,751,489.399 |
| 6/1/20 | 0.098 | 0.105 | 0.097 | 0.101 | 4,201,633.731 | 43,578,329.104 |
| 5/31/20 | 0.1 | 0.105 | 0.097 | 0.098 | 5,117,583.319 | 41,010,724.162 |
| 5/30/20 | 0.097 | 0.1 | 0.096 | 0.1 | 3,609,759.844 | 41,996,476.583 |
| 5/29/20 | 0.094 | 0.098 | 0.094 | 0.097 | 3,535,602.731 | 40,560,611.617 |
| 5/28/20 | 0.094 | 0.097 | 0.092 | 0.094 | 3,116,841.462 | 39,379,363.144 |
| 5/27/20 | 0.095 | 0.101 | 0.093 | 0.094 | 3,192,124.683 | 39,435,270.978 |
| 5/26/20 | 0.1 | 0.101 | 0.092 | 0.095 | 2,891,274.341 | 39,995,694.692 |
| 5/25/20 | 0.09 | 0.102 | 0.089 | 0.1 | 4,370,441.944 | 42,162,777.699 |
| 5/24/20 | 0.093 | 0.099 | 0.09 | 0.09 | 4,125,973.679 | 37,914,060.712 |
| 5/23/20 | 0.094 | 0.096 | 0.092 | 0.093 | 3,818,450.76 | 39,157,804.987 |
| 5/22/20 | 0.092 | 0.102 | 0.091 | 0.094 | 11,503,781.774 | 39,563,470.489 |
| 5/21/20 | 0.085 | 0.111 | 0.08 | 0.092 | 22,889,973.354 | 38,549,578.019 |
| 5/20/20 | 0.087 | 0.09 | 0.084 | 0.085 | 4,488,781.891 | 35,596,236.417 |
| 5/19/20 | 0.084 | 0.089 | 0.083 | 0.087 | 4,968,206.615 | 36,377,413.744 |
| 5/18/20 | 0.083 | 0.085 | 0.083 | 0.084 | 3,542,277.066 | 35,347,230.746 |
| 5/17/20 | 0.086 | 0.086 | 0.083 | 0.083 | 4,305,964.316 | 35,009,909.791 |
| 5/16/20 | 0.081 | 0.086 | 0.081 | 0.086 | 4,303,113.048 | 36,035,659.241 |
| 5/15/20 | 0.082 | 0.086 | 0.081 | 0.081 | 4,284,800.217 | 34,119,298.858 |
| 5/14/20 | 0.085 | 0.086 | 0.081 | 0.082 | 5,090,582.571 | 34,331,513.881 |
| 5/13/20 | 0.081 | 0.085 | 0.08 | 0.085 | 5,195,407.794 | 35,692,827.219 |
| 5/12/20 | 0.076 | 0.082 | 0.076 | 0.081 | 4,239,945.185 | 34,032,380.757 |
| 5/11/20 | 0.078 | 0.079 | 0.072 | 0.076 | 3,949,725.565 | 31,995,087.045 |
