Market Cap:

Aeternity Aeternity (AE)

1.95 USD (6.58%)
0.00025216 BTC (3.38%)
0.00420151 ETH (7.78%)
Market Cap
453,949,512 USD
58,759 BTC
979,038 ETH
Volume (24h)
9,574,960 USD
1,239 BTC
20,651 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
Jul 22, 2018 1.83 1.86 1.80 1.81 4,697,850 425,954,000
Jul 21, 2018 1.79 1.84 1.76 1.82 5,107,930 417,419,000
Jul 20, 2018 1.94 1.94 1.78 1.80 6,474,240 451,356,000
Jul 19, 2018 1.96 1.99 1.89 1.94 7,083,000 457,862,000
Jul 18, 2018 2.05 2.11 1.95 1.97 10,476,400 476,993,000
Jul 17, 2018 1.90 2.07 1.80 2.05 8,709,620 442,739,000
Jul 16, 2018 1.76 1.90 1.75 1.90 5,697,960 411,232,000
Jul 15, 2018 1.70 1.80 1.69 1.76 5,554,860 395,566,000
Jul 14, 2018 1.70 1.72 1.68 1.70 3,963,970 395,697,000
Jul 13, 2018 1.67 1.73 1.66 1.70 6,051,460 390,260,000
Jul 12, 2018 1.75 1.76 1.64 1.66 4,787,970 408,571,000
Jul 11, 2018 1.77 1.80 1.68 1.75 6,136,150 413,581,000
Jul 10, 2018 2.00 2.01 1.76 1.76 7,126,930 466,351,000
Jul 09, 2018 2.12 2.13 2.01 2.01 7,326,140 494,309,000
Jul 08, 2018 2.18 2.21 2.12 2.13 5,602,700 508,187,000
Jul 07, 2018 2.16 2.18 2.05 2.18 5,760,560 502,534,000
Jul 06, 2018 2.16 2.18 2.04 2.16 6,606,360 503,683,000
Jul 05, 2018 2.43 2.62 2.10 2.16 8,318,730 567,027,000
Jul 04, 2018 2.06 2.62 2.01 2.41 16,924,200 480,311,000
Jul 03, 2018 2.13 2.25 2.06 2.07 12,572,500 495,243,000
Jul 02, 2018 1.94 2.14 1.91 2.13 7,878,110 451,950,000
Jul 01, 2018 1.98 2.01 1.87 1.93 6,716,010 461,928,000
Jun 30, 2018 1.83 1.99 1.82 1.98 8,135,970 427,427,000
Jun 29, 2018 1.69 1.84 1.68 1.83 4,996,920 394,452,000
Jun 28, 2018 1.86 1.88 1.68 1.70 5,538,540 433,945,000
Jun 27, 2018 1.82 1.88 1.78 1.86 5,326,250 424,135,000
Jun 26, 2018 1.94 1.95 1.81 1.82 5,696,920 453,168,000
Jun 25, 2018 1.81 2.03 1.77 1.94 7,712,770 420,869,000
Jun 24, 2018 1.93 1.94 1.65 1.82 8,945,510 450,092,000
Jun 23, 2018 2.06 2.08 1.88 1.93 7,124,730 479,195,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)