Market Cap:

Aeon Aeon (AEON)

0.615336 USD (3.61%)
0.00009488 BTC (3.22%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
9,741,669 USD
1,502 BTC
Volume (24h)
16,363 USD
2.52 BTC
Circulating Supply
15,831,459 AEON

Historical data for Aeon

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 23, 2018 0.593462 0.623601 0.584218 0.611455 15,013 9,395,372
Oct 22, 2018 0.553254 0.634624 0.548514 0.593513 15,636 8,758,813
Oct 21, 2018 0.528727 0.630285 0.524592 0.553534 15,723 8,370,523
Oct 20, 2018 0.536420 0.541760 0.525327 0.528607 1,772 8,492,319
Oct 19, 2018 0.545485 0.564662 0.520041 0.536380 4,041 8,635,821
Oct 18, 2018 0.500255 0.584130 0.500255 0.545449 27,926 7,919,765
Oct 17, 2018 0.566291 0.641999 0.479511 0.505970 63,716 8,965,210
Oct 16, 2018 0.529173 0.615365 0.502094 0.564425 37,478 8,377,576
Oct 15, 2018 0.470162 0.623537 0.466877 0.530032 27,272 7,443,348
Oct 14, 2018 0.474250 0.554826 0.462108 0.469640 9,167 7,508,066
Oct 13, 2018 0.453772 0.476880 0.452201 0.474131 8,905 7,183,872
Oct 12, 2018 0.457182 0.464509 0.453514 0.453760 2,604 7,237,851
Oct 11, 2018 0.492554 0.493033 0.454995 0.457770 5,483 7,797,845
Oct 10, 2018 0.485019 0.495823 0.478610 0.494221 8,217 7,678,555
Oct 09, 2018 0.496257 0.516015 0.473933 0.486920 38,845 7,856,472
Oct 08, 2018 0.574651 0.582922 0.469169 0.494534 65,328 9,097,572
Oct 07, 2018 0.563014 0.580276 0.550432 0.572016 16,567 8,913,328
Oct 06, 2018 0.569532 0.586807 0.560999 0.561401 3,237 9,016,519
Oct 05, 2018 0.535732 0.584459 0.529684 0.568257 7,436 8,481,414
Oct 04, 2018 0.572746 0.593657 0.534021 0.534021 3,577 9,067,405
Oct 03, 2018 0.575188 0.596840 0.549325 0.572071 17,498 9,106,073
Oct 02, 2018 0.586193 0.589327 0.548571 0.574956 15,272 9,280,295
Oct 01, 2018 0.612065 0.612065 0.556776 0.587857 28,171 9,689,881
Sep 30, 2018 0.617064 0.648634 0.592341 0.613900 12,922 9,769,021
Sep 29, 2018 0.650999 0.650999 0.571695 0.617289 10,570 10,306,271
Sep 28, 2018 0.632182 0.682357 0.597549 0.647987 18,089 10,008,370
Sep 27, 2018 0.579518 0.678217 0.575204 0.632042 29,283 9,174,624
Sep 26, 2018 0.578461 0.594170 0.547390 0.578811 18,927 9,157,877
Sep 25, 2018 0.686090 0.709584 0.552578 0.579396 42,479 10,861,811
Sep 24, 2018 0.709627 0.740102 0.649085 0.686452 6,828 11,234,425
* Earliest data in range (UTC time)
** Latest data in range (UTC time)