Aion (AION) historical data and Live price

Aion

AION

$ 0.434926 -8.074 %

0.00000692 BTC

MARKET CAP
214.169 M

24H VOLUME
22.056 M

CIRC.SUPPLY
492.427 M

MAX SUPPLY

AION

USD

Rank277

1H -2.09 %

24H -8.07 %

7D -3.06 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/12/21	0.49	0.5	0.454	0.461	22,875,010.31	227,180,078.21
4/11/21	0.46	0.534	0.447	0.49	51,992,580.11	241,100,711.54
4/10/21	0.443	0.555	0.439	0.46	74,055,804.74	226,427,898.05
4/9/21	0.411	0.469	0.395	0.444	33,973,806.28	218,729,096.53
4/8/21	0.374	0.435	0.373	0.411	22,366,998.56	202,336,884.65
4/7/21	0.428	0.476	0.365	0.375	32,190,662.23	184,464,400.35
4/6/21	0.43	0.474	0.423	0.428	38,009,988.3	210,749,878.77
4/5/21	0.385	0.458	0.377	0.429	51,237,159.26	211,133,679.69
4/4/21	0.342	0.398	0.338	0.385	25,103,921.36	189,389,771.42
4/3/21	0.383	0.386	0.341	0.342	24,155,933.8	168,433,488.57
4/2/21	0.362	0.415	0.35	0.383	47,765,133	188,632,432.74
4/1/21	0.344	0.368	0.337	0.363	24,192,269.05	178,537,066.79
3/31/21	0.332	0.354	0.313	0.344	33,116,872.78	169,221,288.16
3/30/21	0.355	0.359	0.324	0.332	36,303,923.03	163,558,745.56
3/29/21	0.296	0.378	0.289	0.356	66,382,594.6	175,076,512.96
3/28/21	0.272	0.297	0.272	0.296	22,579,441.46	145,857,584.55
3/27/21	0.274	0.288	0.263	0.272	17,814,821.72	134,003,650.45
3/26/21	0.255	0.288	0.255	0.275	20,308,425.95	135,206,946.63
3/25/21	0.265	0.308	0.252	0.255	49,526,974.19	125,499,985.9
3/24/21	0.239	0.313	0.232	0.267	55,051,821.41	131,455,075.99
3/23/21	0.242	0.253	0.229	0.24	13,878,599.33	118,108,026.74
3/22/21	0.251	0.271	0.241	0.243	17,150,258.34	119,436,302.76
3/21/21	0.255	0.262	0.24	0.251	15,191,307.72	123,723,948.19
3/20/21	0.283	0.284	0.254	0.254	17,111,913.33	125,278,757.83
3/19/21	0.257	0.284	0.25	0.283	18,489,623.02	139,152,267.46
3/18/21	0.274	0.279	0.256	0.258	16,930,650.09	126,856,319.01
3/17/21	0.269	0.282	0.251	0.273	19,108,805.97	134,355,232.03
3/16/21	0.295	0.304	0.267	0.269	25,078,342.86	132,414,903.83
3/15/21	0.285	0.314	0.251	0.295	48,192,673.81	145,479,049.13
3/14/21	0.25	0.319	0.245	0.286	75,394,107.74	140,923,581.1
3/13/21	0.214	0.262	0.2	0.25	35,401,171.77	122,900,606.7
3/12/21	0.212	0.25	0.201	0.214	39,334,005.83	105,355,280.74
3/11/21	0.182	0.213	0.177	0.213	16,786,147.95	104,686,851.4
3/10/21	0.195	0.213	0.177	0.182	16,860,799.04	89,740,162.59
3/9/21	0.172	0.2	0.17	0.195	16,325,406.85	96,227,844.04
3/8/21	0.166	0.178	0.164	0.172	9,165,255.05	84,697,727.59
3/7/21	0.166	0.174	0.163	0.166	7,489,884.55	81,577,457.35
3/6/21	0.164	0.168	0.158	0.166	7,549,137.99	81,695,962.02
3/5/21	0.171	0.175	0.161	0.164	11,758,185.52	80,721,247.41
3/4/21	0.186	0.193	0.167	0.173	11,681,447.86	85,009,228.13
3/3/21	0.183	0.194	0.181	0.187	12,668,904.04	91,096,880.01
3/2/21	0.192	0.198	0.176	0.183	12,978,094.2	89,406,288.6
3/1/21	0.17	0.2	0.17	0.192	19,828,360	93,444,677.33
2/28/21	0.183	0.185	0.158	0.17	17,901,198.08	83,024,228.46
2/27/21	0.197	0.207	0.179	0.184	31,877,207.36	89,579,157.26
2/26/21	0.188	0.25	0.18	0.197	107,380,977.76	95,903,243.77
2/25/21	0.163	0.207	0.157	0.185	39,539,437.99	90,353,236.48
2/24/21	0.162	0.189	0.151	0.164	18,247,248.6	79,729,651.26
2/23/21	0.204	0.212	0.136	0.161	26,801,975.48	78,389,256.22
2/22/21	0.219	0.264	0.176	0.204	68,493,352.23	99,330,034.84
2/21/21	0.169	0.239	0.161	0.219	41,041,698.19	106,993,105.14
2/20/21	0.174	0.187	0.157	0.17	15,082,512.72	82,958,860.59
2/19/21	0.192	0.196	0.169	0.174	30,033,398.43	84,699,189.48
2/18/21	0.134	0.205	0.133	0.192	87,826,264.61	93,662,644.22
2/17/21	0.135	0.138	0.124	0.134	6,353,391.79	65,104,045.96
2/16/21	0.13	0.146	0.127	0.135	9,946,002.8	65,716,205.97
2/15/21	0.135	0.148	0.116	0.13	12,621,496.2	63,462,800.34
2/14/21	0.145	0.148	0.127	0.135	11,790,869.9	65,999,655.11
2/13/21	0.135	0.148	0.126	0.145	17,875,875.81	70,470,128.11
2/12/21	0.121	0.138	0.11	0.135	13,220,772.96	66,032,925.59
2/11/21	0.111	0.128	0.106	0.121	15,747,499.43	58,975,515.44
2/10/21	0.096	0.114	0.092	0.111	18,812,397.99	54,055,628.77
2/9/21	0.086	0.096	0.086	0.096	8,253,787.61	46,580,426.97
2/8/21	0.081	0.088	0.08	0.086	5,430,489.38	42,005,235.64
2/7/21	0.081	0.085	0.078	0.081	4,300,153.62	39,463,784.12
2/6/21	0.088	0.089	0.08	0.081	5,307,739.94	39,339,513.41
2/5/21	0.085	0.09	0.084	0.088	8,216,481.12	42,982,438.73
2/4/21	0.079	0.086	0.077	0.085	6,932,490.26	41,623,602.5
2/3/21	0.074	0.079	0.073	0.078	6,029,531.69	38,172,066.45
2/2/21	0.072	0.075	0.071	0.073	3,631,871.49	35,808,899.94
2/1/21	0.072	0.073	0.07	0.072	3,816,099.31	35,233,519.07
1/31/21	0.074	0.075	0.071	0.072	3,359,760.66	35,167,408.02
1/30/21	0.071	0.075	0.07	0.075	4,195,124.66	36,353,374.88
1/29/21	0.07	0.071	0.067	0.071	6,029,571.47	34,585,350.49
1/28/21	0.067	0.071	0.066	0.071	4,833,792.034	34,484,303.147
1/27/21	0.075	0.075	0.065	0.067	5,657,371.192	32,506,720.543
1/26/21	0.076	0.078	0.072	0.075	3,480,723.318	36,792,815.009
1/25/21	0.079	0.082	0.076	0.076	5,984,448.116	37,139,501.649
1/24/21	0.081	0.083	0.078	0.08	8,689,162.337	38,788,676.364
1/23/21	0.088	0.088	0.08	0.081	9,128,365.976	39,496,840.939
1/22/21	0.088	0.101	0.078	0.088	8,562,094.426	42,755,088.547
1/21/21	0.097	0.099	0.084	0.088	7,677,486.039	43,139,410.632
1/20/21	0.088	0.099	0.083	0.098	6,821,972.368	47,568,989.969
1/19/21	0.091	0.097	0.088	0.088	2,878,465.828	42,812,258.631
1/18/21	0.086	0.093	0.084	0.091	3,002,194.963	44,370,504.084
1/17/21	0.081	0.093	0.08	0.087	4,278,171.339	42,199,235.77
1/16/21	0.078	0.086	0.076	0.081	2,821,926.278	39,385,691.726
1/15/21	0.076	0.081	0.071	0.078	2,398,474.478	37,841,711.781
1/14/21	0.077	0.079	0.074	0.077	2,028,656.582	37,306,821.755
1/13/21	0.071	0.08	0.07	0.076	3,062,449.007	37,228,152.266

Similar Coins