Aeternity Aeternity

3.86 USD (-3.35%)
0.00045888 BTC (-2.28%)
0.00552720 ETH (-1.36%)

Market Cap

899,706,024 USD
106,928 BTC
1,287,951 ETH

Volume (24h)

20,685,800 USD
2,458 BTC
29,612 ETH

Circulating Supply

233,020,472 AE

Total Supply

273,685,830 AE

Historical data for Aeternity

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
May 20, 2018 3.86 4.09 3.81 4.00 19,896,500 898,395,000
May 19, 2018 3.81 3.91 3.75 3.85 17,843,700 887,085,000
May 18, 2018 3.78 3.90 3.71 3.81 22,553,500 881,890,000
May 17, 2018 3.96 4.19 3.77 3.79 24,890,100 922,253,000
May 16, 2018 4.37 4.47 3.81 3.95 35,955,400 1,019,200,000
May 15, 2018 3.95 4.54 3.95 4.39 46,922,500 919,784,000
May 14, 2018 3.97 4.06 3.72 3.95 23,706,700 924,030,000
May 13, 2018 3.90 4.14 3.64 3.97 28,659,500 907,963,000
May 12, 2018 3.87 4.05 3.27 3.89 31,698,900 902,655,000
May 11, 2018 4.39 4.49 3.78 3.89 28,206,300 1,022,500,000
May 10, 2018 4.68 4.87 4.41 4.42 37,152,500 1,090,720,000
May 09, 2018 4.55 4.82 4.26 4.67 37,066,500 1,060,550,000
May 08, 2018 4.17 4.65 4.17 4.55 41,134,700 971,264,000
May 07, 2018 4.28 4.36 3.91 4.16 32,083,100 998,208,000
May 06, 2018 4.59 4.64 4.07 4.28 32,105,500 1,070,130,000
May 05, 2018 4.75 5.00 4.54 4.59 41,873,600 1,107,350,000
May 04, 2018 4.54 4.84 4.39 4.77 34,764,600 1,057,720,000
May 03, 2018 4.64 4.82 4.51 4.58 28,820,300 1,081,910,000
May 02, 2018 4.60 4.85 4.52 4.64 46,875,900 1,072,800,000
May 01, 2018 4.52 4.68 4.07 4.68 32,280,600 1,052,120,000
Apr 30, 2018 5.02 5.13 4.33 4.49 55,883,600 1,169,580,000
Apr 29, 2018 4.23 5.86 4.23 4.99 139,217,000 986,204,000
Apr 28, 2018 2.90 4.44 2.88 4.26 88,865,900 676,692,000
Apr 27, 2018 2.62 3.17 2.57 2.90 37,519,600 611,516,000
Apr 26, 2018 2.30 2.64 2.27 2.61 22,985,000 536,876,000
Apr 25, 2018 2.59 2.59 2.20 2.29 16,416,000 603,720,000
Apr 24, 2018 2.33 2.63 2.33 2.62 19,955,100 543,272,000
Apr 23, 2018 2.32 2.42 2.31 2.33 16,280,400 539,758,000
Apr 22, 2018 1.98 2.45 1.97 2.32 23,847,500 461,449,000