×
×
Cryptocurrencies:  6,080Markets:  24,568Market Cap:  $343,509,335,40024h Vol:  $83,624,380,980BTC Dominance:  60.5%
Advertise
Market Cap:  $343,509,335,40024h Vol:  $83,624,380,980BTC Dominance:  60.5%Cryptocurrencies:  6,080Markets:  24,568

Aion (AION)

$0.103062 USD (-0.43%)
0.00000915 BTC (-0.22%)
Share
Buy
Exchange
Gamble
Earn Crypto
sponsored
  • Market Cap
    $46,270,106 USD
    4,108 BTC
  • Volume (24h)
    $1,716,089 USD
    152.36470416 BTC
  • Circulating Supply
    448,954,390 AION

  • Historical data for Aion

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Aug 04, 2020
    0.102928
    0.104492
    0.101957
    0.104226
    1,638,745
    46,792,938
    Aug 03, 2020
    0.102264
    0.104714
    0.101603
    0.102933
    2,022,813
    46,212,368
    Aug 02, 2020
    0.102441
    0.104232
    0.096187
    0.102366
    2,289,345
    45,957,574
    Aug 01, 2020
    0.101851
    0.103679
    0.100539
    0.102401
    2,009,337
    45,973,385
    Jul 31, 2020
    0.106723
    0.106904
    0.101159
    0.101851
    1,985,786
    44,744,837
    Jul 30, 2020
    0.101472
    0.107060
    0.101282
    0.106791
    1,757,286
    46,915,202
    Jul 29, 2020
    0.105616
    0.106291
    0.101112
    0.101474
    2,054,072
    44,579,499
    Jul 28, 2020
    0.097172
    0.105782
    0.097172
    0.105365
    2,727,288
    46,288,955
    Jul 27, 2020
    0.108376
    0.109147
    0.095791
    0.096799
    3,622,306
    42,525,830
    Jul 26, 2020
    0.112924
    0.114620
    0.103755
    0.108309
    3,481,488
    47,582,231
    Jul 25, 2020
    0.115545
    0.120747
    0.112712
    0.113026
    2,682,752
    49,654,423
    Jul 24, 2020
    0.117195
    0.119230
    0.113734
    0.115514
    3,124,159
    50,747,636
    Jul 23, 2020
    0.118484
    0.121525
    0.114114
    0.117185
    3,596,017
    51,481,584
    Jul 22, 2020
    0.116597
    0.123679
    0.115479
    0.118451
    4,700,952
    52,037,957
    Jul 21, 2020
    0.113711
    0.122159
    0.113083
    0.116622
    4,401,698
    51,234,348
    Jul 20, 2020
    0.118680
    0.128093
    0.112533
    0.113871
    7,947,619
    50,025,548
    Jul 19, 2020
    0.109869
    0.121666
    0.109160
    0.118180
    8,002,504
    51,918,841
    Jul 18, 2020
    0.109319
    0.110444
    0.107177
    0.109429
    2,747,796
    48,074,097
    Jul 17, 2020
    0.108383
    0.111366
    0.107366
    0.109303
    3,255,532
    48,019,007
    Jul 16, 2020
    0.114530
    0.115620
    0.103538
    0.108398
    5,057,367
    47,621,382
    Jul 15, 2020
    0.112324
    0.116955
    0.111330
    0.114535
    4,097,189
    50,317,585
    Jul 14, 2020
    0.109882
    0.113722
    0.106973
    0.112393
    4,539,999
    49,376,272
    Jul 13, 2020
    0.114643
    0.117381
    0.109923
    0.110440
    5,507,582
    48,518,455
    Jul 12, 2020
    0.119384
    0.119952
    0.111843
    0.114643
    5,255,916
    50,364,695
    Jul 11, 2020
    0.112300
    0.121670
    0.111065
    0.119378
    5,335,305
    52,444,883
    Jul 10, 2020
    0.105372
    0.114934
    0.102277
    0.112248
    6,712,299
    49,312,847
    Jul 09, 2020
    0.111366
    0.112291
    0.102992
    0.105383
    6,079,598
    46,296,613
    Jul 08, 2020
    0.107022
    0.112316
    0.106020
    0.111325
    5,985,059
    48,907,046
    Jul 07, 2020
    0.101165
    0.107630
    0.100065
    0.106862
    6,099,140
    46,946,649
    Jul 06, 2020
    0.098023
    0.103473
    0.098023
    0.101298
    4,562,163
    44,501,934
    Jul 05, 2020
    0.099086
    0.101753
    0.096426
    0.098023
    3,874,887
    43,063,545

    * Earliest data in range (UTC time)

    ** Latest data in range (UTC time)

About Aion

Aion is the digital asset of The Open Application Network. Aion is used to secure and access The OAN. As a public infrastructure, a global community of individuals, software companies, and institutions secure and maintain the operations of The OAN. These critical functions are enabled and incentivized using Aion. The Open Application Network solves the unintended consequences of platform economies. The OAN is an open source public infrastructure for the creation and hosting of Open Apps. Open Apps are programs that put users back in control and are universally accessible across platforms. The OAN is built on open standards and is owned by everyone that uses it.

Aion Statistics

Aion Price$0.103062 USD
Aion ROI
-83.27%
Market Rank#139
Market Cap$46,270,106 USD
24 Hour Volume$1,716,089 USD
Circulating Supply448,954,390 AION
Total Supply448,954,390 AION
Max SupplyNo Data
All Time High
$10.00 USD
(Jan 07, 2018)
All Time Low
$0.040638 USD
(Mar 13, 2020)
52 Week High / Low
$0.228114 USD /
$0.040638 USD
90 Day High / Low
$0.133064 USD /
$0.072238 USD
30 Day High / Low
$0.128093 USD /
$0.095791 USD
7 Day High / Low
$0.107060 USD /
$0.096187 USD
24 Hour High / Low
$0.104765 USD /
$0.101957 USD
Yesterday's High / Low
$0.104492 USD /
$0.101957 USD
Yesterday's Open / Close
$0.102928 USD /
$0.104226 USD
Yesterday's Change$0.001298 USD (1.26%)
Yesterday's Volume$1,638,745 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.