Market Cap:

Aeon Aeon

1.34 USD (-2.33%)
0.00020165 BTC (-0.99%)
Market Cap
21,279,223 USD
3,192 BTC
Volume (24h)
22,371 USD
3.36 BTC
Circulating Supply
15,831,459 AEON

Historical data for Aeon

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 21, 2018 1.38 1.39 1.32 1.34 19,879 21,806,600
Jun 20, 2018 1.37 1.41 1.34 1.38 10,684 21,707,000
Jun 19, 2018 1.41 1.42 1.36 1.37 11,645 22,305,500
Jun 18, 2018 1.37 1.45 1.32 1.41 12,821 21,616,200
Jun 17, 2018 1.45 1.45 1.37 1.37 13,167 22,948,100
Jun 16, 2018 1.44 1.53 1.38 1.45 14,737 22,796,200
Jun 15, 2018 1.40 1.54 1.33 1.45 100,781 22,190,100
Jun 14, 2018 1.37 1.44 1.33 1.40 23,877 21,637,100
Jun 13, 2018 1.49 1.53 1.33 1.33 42,113 23,597,600
Jun 12, 2018 1.60 1.65 1.47 1.49 70,054 25,279,000
Jun 11, 2018 1.47 1.62 1.47 1.61 64,236 23,333,800
Jun 10, 2018 1.67 1.73 1.46 1.48 60,018 26,426,800
Jun 09, 2018 1.63 1.78 1.59 1.67 43,296 25,729,900
Jun 08, 2018 1.63 1.67 1.60 1.63 9,344 25,773,400
Jun 07, 2018 1.58 1.67 1.58 1.63 29,367 25,092,700
Jun 06, 2018 1.69 1.72 1.54 1.58 46,649 26,736,800
Jun 05, 2018 1.59 1.71 1.56 1.69 24,904 25,134,500
Jun 04, 2018 1.68 1.68 1.55 1.59 16,188 26,534,300
Jun 03, 2018 1.68 1.73 1.57 1.64 53,026 26,600,500
Jun 02, 2018 1.69 1.70 1.62 1.68 12,430 26,729,200
Jun 01, 2018 1.68 1.71 1.64 1.68 31,112 26,625,300
May 31, 2018 1.69 1.74 1.58 1.68 59,439 26,722,200
May 30, 2018 1.62 1.77 1.60 1.67 36,466 25,607,000
May 29, 2018 1.49 1.67 1.45 1.62 64,199 23,558,100
May 28, 2018 1.59 1.59 1.46 1.49 35,276 25,128,500
May 27, 2018 1.62 1.67 1.56 1.59 22,068 25,578,300
May 26, 2018 1.55 1.79 1.55 1.63 67,193 24,608,600
May 25, 2018 1.53 1.67 1.49 1.56 58,968 24,224,400
May 24, 2018 1.50 1.55 1.40 1.53 38,105 23,697,800
May 23, 2018 1.71 1.73 1.48 1.50 59,198 27,012,600
* Earliest data in range (UTC time)
** Latest data in range (UTC time)