Market Cap:

Aeternity Aeternity (AE)

0.979790 USD (-2.77%)
0.00014773 BTC (-1.99%)
0.00417519 ETH (0.72%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
228,311,092 USD
34,424 BTC
972,906 ETH
Volume (24h)
5,279,748 USD
796.07 BTC
22,499 ETH
Circulating Supply
233,020,472 AE
Total Supply
273,685,830 AE

Historical data for Aeternity

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 23, 2018 1.01 1.05 0.996526 1.02 5,590,280 235,732,403
Sep 22, 2018 1.05 1.07 0.984606 1.01 7,263,840 245,712,251
Sep 21, 2018 0.984446 1.05 0.975083 1.05 8,081,370 229,396,000
Sep 20, 2018 0.935901 0.985744 0.924706 0.984592 4,814,290 218,084,173
Sep 19, 2018 0.947563 0.947835 0.908957 0.937182 4,685,850 220,801,479
Sep 18, 2018 0.909761 0.955338 0.907018 0.946182 4,414,580 211,992,940
Sep 17, 2018 0.986757 1.00 0.889297 0.910160 4,932,990 229,934,536
Sep 16, 2018 1.01 1.01 0.971994 0.988406 4,584,330 235,940,461
Sep 15, 2018 0.980004 1.03 0.973722 1.01 5,412,740 228,361,081
Sep 14, 2018 0.914305 1.03 0.903603 0.978467 8,942,980 213,051,790
Sep 13, 2018 0.862471 0.933048 0.861110 0.915175 5,229,720 200,973,313
Sep 12, 2018 0.876060 0.878196 0.818848 0.860509 4,300,740 204,139,861
Sep 11, 2018 0.904499 0.915730 0.866484 0.874707 3,545,440 210,766,769
Sep 10, 2018 0.930719 0.942901 0.895255 0.902874 3,323,650 216,876,668
Sep 09, 2018 0.910754 0.957965 0.879082 0.928855 3,526,990 212,224,222
Sep 08, 2018 0.968184 0.989841 0.902761 0.912286 3,023,600 225,606,678
Sep 07, 2018 0.998512 1.02 0.964032 0.967573 5,657,200 232,673,717
Sep 06, 2018 0.989375 0.995309 0.938888 0.995309 9,349,190 230,544,698
Sep 05, 2018 1.18 1.19 0.992171 0.992171 9,805,330 274,981,201
Sep 04, 2018 1.18 1.21 1.17 1.18 18,850,600 274,717,086
Sep 03, 2018 1.17 1.19 1.14 1.18 5,384,020 273,264,647
Sep 02, 2018 1.20 1.22 1.16 1.17 6,708,540 279,911,777
Sep 01, 2018 1.15 1.23 1.15 1.20 5,621,970 268,568,324
Aug 31, 2018 1.10 1.15 1.08 1.15 5,125,600 255,400,455
Aug 30, 2018 1.14 1.15 1.07 1.10 5,302,950 266,546,154
Aug 29, 2018 1.22 1.22 1.12 1.14 7,318,490 284,511,903
Aug 28, 2018 1.11 1.22 1.11 1.22 7,004,820 259,558,852
Aug 27, 2018 1.03 1.11 1.02 1.11 9,071,060 239,845,133
Aug 26, 2018 1.04 1.05 0.995600 1.03 5,847,540 243,062,988
Aug 25, 2018 1.04 1.05 1.01 1.04 5,076,910 242,083,639
* Earliest data in range (UTC time)
** Latest data in range (UTC time)