- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Aurora (AURORA) historical data and Live price
Aurora
AURORA$ 1.29 -0.128 % 
0.00006677 BTC
0.00006677 BTC MARKET CAP
49.962 M
49.962 M
24H VOLUME
836.372 k
836.372 k
CIRC.SUPPLY
38.793 M
38.793 M
MAX SUPPLY
1 B
1 B
Rank350
1H 0.09 %
24H -0.13 %
7D -16.11 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/1/22 | 1.257 | 1.318 | 1.257 | 1.283 | 852,458.23 | 48,611,313.44 |
| 6/30/22 | 1.312 | 1.372 | 1.23 | 1.257 | 3,716,102.24 | 46,110,711.23 |
| 6/29/22 | 1.341 | 1.366 | 1.304 | 1.312 | 7,983,935.63 | 46,660,618.82 |
| 6/28/22 | 1.381 | 1.431 | 1.332 | 1.341 | 8,222,889.2 | 47,676,031.24 |
| 6/27/22 | 1.494 | 1.595 | 1.369 | 1.38 | 8,369,592.91 | 49,023,167.61 |
| 6/26/22 | 1.583 | 1.627 | 1.494 | 1.494 | 9,961,557.47 | 53,042,197.67 |
| 6/25/22 | 1.625 | 1.717 | 1.516 | 1.583 | 9,902,913.38 | 56,189,363.25 |
| 6/24/22 | 1.464 | 1.639 | 1.444 | 1.625 | 9,154,305.32 | 57,599,915.88 |
| 6/23/22 | 1.408 | 1.474 | 1.401 | 1.465 | 9,552,479.23 | 51,893,348.31 |
| 6/22/22 | 1.492 | 1.502 | 1.359 | 1.406 | 10,026,540.56 | 49,778,480.72 |
| 6/21/22 | 1.495 | 1.603 | 1.432 | 1.492 | 10,175,038.01 | 52,799,535.54 |
| 6/20/22 | 1.33 | 1.611 | 1.269 | 1.494 | 11,387,459.72 | 52,846,580.81 |
| 6/19/22 | 1.245 | 1.414 | 1.145 | 1.333 | 10,732,282.88 | 47,115,567.92 |
| 6/18/22 | 1.354 | 1.411 | 1.149 | 1.245 | 10,083,314.33 | 44,009,829.12 |
| 6/17/22 | 1.275 | 1.484 | 1.266 | 1.353 | 10,215,012.2 | 47,806,630.63 |
| 6/16/22 | 1.486 | 1.51 | 1.269 | 1.275 | 10,043,248.64 | 45,040,889.58 |
| 6/15/22 | 1.435 | 1.494 | 1.219 | 1.486 | 11,216,161.09 | 52,437,729.16 |
| 6/14/22 | 1.408 | 1.53 | 1.363 | 1.436 | 12,051,208.88 | 50,666,890.21 |
| 6/13/22 | 1.637 | 1.637 | 1.401 | 1.408 | 13,871,433.3 | 49,648,817.53 |
| 6/12/22 | 1.909 | 1.919 | 1.639 | 1.639 | 13,392,453.68 | 57,769,945.66 |
| 6/11/22 | 2.071 | 2.087 | 1.89 | 1.909 | 13,334,682.55 | 67,278,194.74 |
| 6/10/22 | 2.167 | 2.259 | 2.063 | 2.07 | 12,632,211.16 | 72,931,655.26 |
| 6/9/22 | 2.155 | 2.217 | 2.142 | 2.168 | 13,901,004.82 | 76,331,210.73 |
| 6/8/22 | 2.221 | 2.235 | 2.12 | 2.157 | 14,235,474.29 | 75,928,106.79 |
| 6/7/22 | 2.346 | 2.349 | 2.181 | 2.22 | 14,888,865.81 | 76,138,052.81 |
| 6/6/22 | 2.519 | 2.645 | 2.303 | 2.345 | 14,535,747.2 | 80,515,851.98 |
| 6/5/22 | 2.627 | 2.634 | 2.502 | 2.521 | 12,266,355.24 | 86,519,835.09 |
| 6/4/22 | 2.675 | 2.71 | 2.58 | 2.628 | 13,438,185.13 | 90,180,334.92 |
| 6/3/22 | 2.826 | 2.88 | 2.634 | 2.674 | 13,162,637.6 | 91,724,743.46 |
| 6/2/22 | 3.035 | 3.13 | 2.752 | 2.826 | 13,640,790.55 | 104,174,243.89 |
| 6/1/22 | 3.224 | 3.416 | 3.013 | 3.035 | 11,298,291.26 | 111,814,236.6 |
| 5/31/22 | 3.246 | 3.61 | 3.188 | 3.225 | 15,384,658.02 | 118,778,896.68 |
| 5/30/22 | 3.017 | 3.361 | 3.007 | 3.248 | 11,401,219.02 | 119,569,940.28 |
| 5/29/22 | 2.879 | 3.066 | 2.83 | 3.017 | 8,982,510.82 | 111,026,588.59 |
| 5/28/22 | 2.877 | 2.929 | 2.834 | 2.928 | 12,461,633.89 | 107,676,032.37 |
| 5/27/22 | 3.17 | 3.17 | 2.789 | 2.876 | 11,739,011.61 | 105,769,819.04 |
| 5/26/22 | 3.322 | 3.354 | 3.096 | 3.169 | 5,726,837.05 | 116,513,665.48 |
| 5/25/22 | 3.418 | 3.51 | 3.274 | 3.322 | 2,343,146.05 | 122,096,390.01 |
| 5/24/22 | 3.498 | 3.55 | 3.267 | 3.418 | 1,995,081.4 | 125,570,300.62 |
| 5/23/22 | 3.852 | 4.083 | 3.493 | 3.498 | 2,031,027.1 | 128,465,668.67 |
| 5/22/22 | 3.777 | 3.892 | 3.75 | 3.853 | 1,655,771.55 | 141,449,478.46 |
| 5/21/22 | 3.593 | 3.778 | 3.537 | 3.777 | 2,719,994.99 | 138,609,080.79 |
| 5/20/22 | 4.71 | 4.71 | 3.577 | 3.593 | 3,671,921.52 | 131,780,804.44 |
| 5/19/22 | 4.697 | 4.756 | 4.165 | 4.711 | 3,295,852.64 | 175,107,687.01 |
| 5/18/22 | 4.651 | 5.166 | 3.932 | 4.699 | 7,090,235.73 | 173,431,254.59 |
| 5/17/22 | 3.564 | 4.71 | 3.439 | 4.649 | 3,791,447.17 | 171,501,969.97 |
| 5/16/22 | 3.777 | 3.796 | 3.377 | 3.566 | 1,266,298.85 | 131,511,014.48 |
| 5/15/22 | 3.685 | 3.866 | 3.537 | 3.776 | 1,105,840.5 | 139,192,851.09 |
| 5/14/22 | 3.746 | 3.864 | 3.314 | 3.686 | 1,219,773.71 | 98,964,715.42 |
| 5/13/22 | 3.57 | 4.242 | 3.57 | 3.748 | 1,302,803.71 | 88,409,292.09 |
| 5/12/22 | 3.974 | 5.312 | 3.311 | 3.573 | 3,076,540.62 | 84,228,370.32 |
| 5/11/22 | 5.653 | 5.776 | 3.974 | 3.977 | 2,148,319.77 | 93,684,464.34 |
| 5/10/22 | 5.957 | 6.378 | 5.653 | 5.653 | 2,041,714.89 | 133,108,370.18 |
| 5/9/22 | 7.174 | 7.326 | 5.958 | 5.958 | 2,576,076.04 | 140,198,431.42 |
| 5/8/22 | 6.952 | 7.21 | 6.809 | 7.168 | 2,152,005.77 | 168,569,858.25 |
| 5/7/22 | 7.163 | 7.177 | 6.923 | 6.949 | 2,170,108.64 | 163,324,431.88 |
| 5/6/22 | 7.268 | 7.483 | 7.066 | 7.158 | 2,788,961.98 | 168,134,927.17 |
| 5/5/22 | 7.95 | 8.221 | 7.028 | 7.264 | 2,954,395.98 | 170,533,803.6 |
| 5/4/22 | 7.104 | 8.123 | 7.104 | 7.95 | 2,994,859 | 186,532,411.2 |
| 5/3/22 | 7.223 | 7.248 | 7.092 | 7.11 | 2,372,784.17 | 166,728,467.38 |
| 5/2/22 | 7.438 | 7.614 | 7.071 | 7.224 | 2,820,751.33 | 169,304,189.16 |
| 5/1/22 | 7.266 | 7.709 | 7.078 | 7.438 | 3,007,501.88 | 174,200,959.39 |
| 4/30/22 | 7.907 | 8.095 | 7.257 | 7.268 | 2,819,318.91 | 170,140,458.59 |
| 4/29/22 | 8.706 | 8.823 | 7.732 | 7.906 | 3,860,956.14 | 184,963,776.73 |
| 4/28/22 | 8.242 | 8.786 | 8.021 | 8.705 | 3,830,166.32 | 203,539,973.82 |
| 4/27/22 | 8.377 | 8.563 | 8.133 | 8.239 | 2,685,282.21 | 192,520,424.23 |
| 4/26/22 | 9.404 | 9.97 | 8.142 | 8.377 | 5,779,839 | 195,623,240.39 |
| 4/25/22 | 10.501 | 10.511 | 8.718 | 9.401 | 11,223,796.03 | 219,426,964.61 |
| 4/24/22 | 10.163 | 10.638 | 10.149 | 10.502 | 6,570,122.54 | 244,967,210.74 |
| 4/23/22 | 10.215 | 10.538 | 10.069 | 10.164 | 5,206,961.3 | 236,938,772.9 |
| 4/22/22 | 10.581 | 10.704 | 9.979 | 10.215 | 6,312,178.74 | 237,998,346.22 |
| 4/21/22 | 11.086 | 11.35 | 10.541 | 10.579 | 5,759,772.84 | 246,341,093.66 |
| 4/20/22 | 11.808 | 11.943 | 10.99 | 11.086 | 6,229,439.66 | 258,071,117.56 |
| 4/19/22 | 10.346 | 12.231 | 10.346 | 11.807 | 6,969,942.74 | 274,217,923.28 |
| 4/18/22 | 10.25 | 10.637 | 9.722 | 10.346 | 5,347,157.54 | 240,288,301.18 |
| 4/17/22 | 10.446 | 10.479 | 10.144 | 10.248 | 4,793,506.68 | 238,003,345.43 |
| 4/16/22 | 10.64 | 10.828 | 10.222 | 10.449 | 5,781,507.11 | 242,579,250.92 |
| 4/15/22 | 11.478 | 11.483 | 10.267 | 10.64 | 5,892,865.69 | 246,942,785.73 |
| 4/14/22 | 11.96 | 12.332 | 11.222 | 11.481 | 10,583,988.2 | 266,214,061.31 |
| 4/13/22 | 11.86 | 11.974 | 11.347 | 11.96 | 7,702,228.24 | 277,172,325.11 |
| 4/12/22 | 11.314 | 12.024 | 11.314 | 11.86 | 8,112,912.41 | 274,685,287.39 |
| 4/11/22 | 12.42 | 12.42 | 11.162 | 11.313 | 9,745,016.84 | 261,868,968.36 |
| 4/10/22 | 12.438 | 13.352 | 12.257 | 12.404 | 9,005,949.1 | 286,930,289.74 |
| 4/9/22 | 12.989 | 13.206 | 12.28 | 12.439 | 8,648,978.65 | 287,572,147.26 |
| 4/8/22 | 11.42 | 14.722 | 11.42 | 12.979 | 13,221,831.45 | 299,893,586.09 |
| 4/7/22 | 10.659 | 11.442 | 10.245 | 11.414 | 5,538,179.55 | 263,571,405.33 |
| 4/6/22 | 12.366 | 12.366 | 10.496 | 10.649 | 5,702,394.89 | 245,770,055.95 |
| 4/5/22 | 13.029 | 13.125 | 12.321 | 12.371 | 6,324,318.8 | 285,341,529.66 |
| 4/4/22 | 12.007 | 13.32 | 11.727 | 13.037 | 7,482,506.48 | 300,514,366.38 |
| 4/3/22 | 11.134 | 12.402 | 10.812 | 12.007 | 6,247,841.66 | 276,601,992.69 |
