Market Cap:

Aeon Aeon (AEON)

0.725471 USD (-6.89%)
0.00011300 BTC (-5.90%)
Market Cap
11,485,261 USD
1,789 BTC
Volume (24h)
11,799 USD
1.84 BTC
Circulating Supply
15,831,459 AEON

Historical data for Aeon

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 15, 2018 0.696822 0.927980 0.643717 0.722066 30,322 11,031,703
Aug 14, 2018 0.731927 0.770997 0.501570 0.770997 59,827 11,587,465
Aug 13, 2018 0.784992 0.812693 0.732771 0.732771 17,082 12,427,567
Aug 12, 2018 0.898864 0.918660 0.725976 0.770723 57,929 14,230,335
Aug 11, 2018 0.916280 0.934357 0.859726 0.901565 16,882 14,506,044
Aug 10, 2018 1.07 1.07 0.901087 0.917156 10,687 16,915,519
Aug 09, 2018 1.07 1.10 0.994256 1.07 10,976 16,958,533
Aug 08, 2018 1.18 1.18 1.04 1.07 21,859 18,636,767
Aug 07, 2018 1.21 1.27 1.16 1.17 4,237 19,149,757
Aug 06, 2018 1.24 1.29 1.19 1.21 6,652 19,686,576
Aug 05, 2018 1.21 1.27 1.20 1.24 8,142 19,149,708
Aug 04, 2018 1.30 1.32 1.19 1.25 27,691 20,567,903
Aug 03, 2018 1.35 1.37 1.27 1.30 32,079 21,383,607
Aug 02, 2018 1.44 1.46 1.34 1.35 18,381 22,725,315
Aug 01, 2018 1.45 1.49 1.41 1.43 9,957 22,957,751
Jul 31, 2018 1.63 1.63 1.42 1.45 22,967 25,737,805
Jul 30, 2018 1.68 1.69 1.56 1.63 8,948 26,672,843
Jul 29, 2018 1.67 1.77 1.59 1.68 25,858 26,386,610
Jul 28, 2018 1.62 1.71 1.59 1.66 39,426 25,677,360
Jul 27, 2018 1.56 1.71 1.53 1.62 17,485 24,770,694
Jul 26, 2018 1.64 1.66 1.55 1.57 23,341 25,962,802
Jul 25, 2018 1.69 1.73 1.61 1.64 42,499 26,816,750
Jul 24, 2018 1.61 1.75 1.57 1.73 21,011 25,433,240
Jul 23, 2018 1.56 1.71 1.55 1.60 15,051 24,729,214
Jul 22, 2018 1.58 1.65 1.52 1.56 18,395 25,001,200
Jul 21, 2018 1.50 1.62 1.45 1.58 56,235 23,739,748
Jul 20, 2018 1.51 1.53 1.46 1.50 43,600 23,962,656
Jul 19, 2018 1.53 1.56 1.48 1.51 19,520 24,288,150
Jul 18, 2018 1.54 1.63 1.52 1.53 55,296 24,386,304
Jul 17, 2018 1.38 1.55 1.37 1.55 24,129 21,923,880
* Earliest data in range (UTC time)
** Latest data in range (UTC time)