Market Cap:

Aeon Aeon (AEON)

0.301407 USD (6.95%)
0.00007866 BTC (-0.61%)

Buy

Crypto-Backed Loan

Market Cap
4,771,719 USD
1,245 BTC
Volume (24h)
8,433 USD
2.20 BTC
Circulating Supply
15,831,459 AEON

Historical data for Aeon

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 18, 2018 0.291134 0.295593 0.268700 0.293995 7,482 4,654,362
Dec 17, 2018 0.266108 0.304715 0.261221 0.290893 6,361 4,605,255
Dec 16, 2018 0.279639 0.304892 0.259108 0.265754 19,547 4,207,271
Dec 15, 2018 0.237650 0.310766 0.214376 0.270190 60,103 4,277,497
Dec 14, 2018 0.247035 0.251488 0.212237 0.237469 14,479 3,759,485
Dec 13, 2018 0.269070 0.269615 0.240910 0.247188 20,427 3,913,345
Dec 12, 2018 0.263390 0.306675 0.250876 0.268934 18,489 4,257,616
Dec 11, 2018 0.228278 0.322043 0.221575 0.263739 17,164 4,175,368
Dec 10, 2018 0.234309 0.264923 0.220354 0.228525 3,548 3,617,878
Dec 09, 2018 0.233375 0.254254 0.213422 0.234674 2,648 3,715,235
Dec 08, 2018 0.235998 0.245069 0.215325 0.234059 1,423 3,705,498
Dec 07, 2018 0.245271 0.245271 0.211891 0.225706 3,614 3,573,251
Dec 06, 2018 0.278368 0.290215 0.248717 0.248717 5,530 3,937,559
Dec 05, 2018 0.300048 0.305014 0.270796 0.274437 2,466 4,344,739
Dec 04, 2018 0.308780 0.330143 0.292510 0.299727 14,670 4,745,117
Dec 03, 2018 0.340935 0.345771 0.305805 0.309010 5,301 4,892,084
Dec 02, 2018 0.331403 0.348038 0.324961 0.339005 6,797 5,366,949
Dec 01, 2018 0.317102 0.342018 0.313293 0.331669 5,168 5,250,811
Nov 30, 2018 0.349218 0.358110 0.285373 0.316204 3,053 5,005,978
Nov 29, 2018 0.350351 0.352690 0.317053 0.348365 2,974 5,515,125
Nov 28, 2018 0.307857 0.364093 0.285468 0.362527 8,196 5,739,331
Nov 27, 2018 0.261821 0.308918 0.250720 0.307655 16,359 4,870,628
Nov 26, 2018 0.306357 0.318299 0.228156 0.268571 26,800 4,251,871
Nov 25, 2018 0.312299 0.315589 0.274834 0.306217 7,325 4,847,862
Nov 24, 2018 0.354073 0.365792 0.303057 0.312170 3,618 4,942,107
Nov 23, 2018 0.370907 0.384853 0.335682 0.354329 6,092 5,609,545
Nov 22, 2018 0.355886 0.408617 0.341918 0.372795 7,311 5,901,889
Nov 21, 2018 0.322953 0.357226 0.318434 0.357187 1,441 5,654,791
Nov 20, 2018 0.352547 0.411306 0.307200 0.322719 17,912 5,109,113
Nov 19, 2018 0.452908 0.517464 0.354605 0.354605 15,139 5,613,915
* Earliest data in range (UTC time)
** Latest data in range (UTC time)