Market Cap:

Aion Aion (AION)

0.415149 USD (1.75%)
0.00006533 BTC (0.42%)
0.00195951 ETH (-5.06%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
92,844,247 USD
14,611 BTC
438,226 ETH
Volume (24h)
1,712,904 USD
269.56 BTC
8,085 ETH
Circulating Supply
223,640,562 AION
Total Supply
465,934,587 AION

Historical data for Aion

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 18, 2018 0.399523 0.422208 0.396960 0.411753 1,722,960 89,349,633
Sep 17, 2018 0.451617 0.460049 0.391490 0.399340 1,749,150 100,999,800
Sep 16, 2018 0.446719 0.459831 0.427100 0.451935 1,732,090 96,853,944
Sep 15, 2018 0.440541 0.466895 0.435429 0.446407 1,470,700 95,514,451
Sep 14, 2018 0.437549 0.449018 0.405890 0.441841 2,055,710 94,865,834
Sep 13, 2018 0.413177 0.461387 0.412495 0.436464 2,343,260 89,581,574
Sep 12, 2018 0.393717 0.415091 0.365372 0.414354 1,336,660 85,362,523
Sep 11, 2018 0.428558 0.432935 0.383715 0.393985 1,176,760 92,916,453
Sep 10, 2018 0.432975 0.441235 0.417575 0.428359 655,509 89,620,119
Sep 09, 2018 0.421885 0.453806 0.410166 0.432509 1,158,130 87,324,655
Sep 08, 2018 0.460453 0.468204 0.411188 0.422992 1,677,970 95,307,734
Sep 07, 2018 0.468371 0.478356 0.429629 0.460504 1,927,940 96,946,768
Sep 06, 2018 0.452349 0.469779 0.412496 0.467263 1,932,790 93,630,275
Sep 05, 2018 0.590476 0.591937 0.454508 0.454508 2,226,560 122,220,885
Sep 04, 2018 0.578191 0.607964 0.577317 0.588839 1,459,700 119,678,050
Sep 03, 2018 0.604834 0.606404 0.554407 0.579602 2,360,510 125,192,677
Sep 02, 2018 0.621422 0.636303 0.594646 0.606288 2,371,490 128,626,209
Sep 01, 2018 0.601615 0.657804 0.592588 0.619635 3,751,050 124,526,495
Aug 31, 2018 0.583561 0.659033 0.576775 0.603255 3,539,100 120,789,513
Aug 30, 2018 0.610916 0.621393 0.547187 0.581955 2,860,100 126,451,732
Aug 29, 2018 0.659517 0.661675 0.605450 0.608760 2,942,390 136,511,341
Aug 28, 2018 0.669166 0.690009 0.649524 0.658886 1,704,530 138,508,727
Aug 27, 2018 0.633892 0.692317 0.625669 0.668685 4,010,880 131,207,326
Aug 26, 2018 0.644639 0.690882 0.614207 0.634914 4,244,940 133,431,941
Aug 25, 2018 0.575792 0.655598 0.568390 0.644420 3,474,340 119,181,397
Aug 24, 2018 0.487799 0.652601 0.473662 0.580363 3,559,350 100,968,127
Aug 23, 2018 0.434640 0.493511 0.434491 0.485252 1,134,840 89,964,881
Aug 22, 2018 0.471883 0.502312 0.421187 0.435618 1,792,000 97,673,687
Aug 21, 2018 0.462114 0.515282 0.447092 0.471399 1,798,970 94,928,686
Aug 20, 2018 0.518189 0.541694 0.461288 0.463601 1,882,120 106,447,846
* Earliest data in range (UTC time)
** Latest data in range (UTC time)