Market Cap:

Aion Aion

1.11 USD (6.19%)
0.00017615 BTC (0.87%)
0.00238075 ETH (0.00%)
Market Cap
185,236,866 USD
29,502 BTC
398,729 ETH
Volume (24h)
2,100,340 USD
334.52 BTC
4,521 ETH
Circulating Supply
167,480,575 AION
Total Supply
465,934,587 AION

Historical data for Aion

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 24, 2018 1.11 1.11 1.01 1.08 1,887,930 185,752,000
Jun 23, 2018 1.11 1.16 1.11 1.12 1,253,930 186,585,000
Jun 22, 2018 1.34 1.34 1.11 1.12 3,532,960 223,855,000
Jun 21, 2018 1.37 1.38 1.33 1.34 2,021,760 229,738,000
Jun 20, 2018 1.42 1.44 1.33 1.37 3,334,350 237,813,000
Jun 19, 2018 1.51 1.52 1.41 1.43 3,376,030 242,247,000
Jun 18, 2018 1.44 1.56 1.38 1.51 2,896,740 230,792,000
Jun 17, 2018 1.46 1.50 1.44 1.44 1,734,230 234,996,000
Jun 16, 2018 1.47 1.49 1.45 1.46 2,009,090 236,440,000
Jun 15, 2018 1.60 1.70 1.47 1.47 3,514,910 257,017,000
Jun 14, 2018 1.48 1.61 1.45 1.60 5,972,020 237,460,000
Jun 13, 2018 1.53 1.66 1.44 1.48 7,001,210 245,914,000
Jun 12, 2018 1.70 1.72 1.51 1.53 3,348,780 255,697,000
Jun 11, 2018 1.77 1.80 1.62 1.70 4,181,560 266,472,000
Jun 10, 2018 1.99 1.99 1.69 1.78 4,149,670 300,023,000
Jun 09, 2018 2.05 2.07 1.99 1.99 1,985,720 308,804,000
Jun 08, 2018 2.09 2.10 2.02 2.05 2,478,490 315,741,000
Jun 07, 2018 2.11 2.22 2.08 2.08 3,416,460 318,540,000
Jun 06, 2018 2.17 2.18 2.07 2.11 2,674,970 324,415,000
Jun 05, 2018 2.19 2.23 2.05 2.15 3,898,370 327,399,000
Jun 04, 2018 2.31 2.37 2.18 2.18 7,318,110 345,164,000
Jun 03, 2018 2.16 2.35 2.14 2.29 4,421,090 323,755,000
Jun 02, 2018 2.07 2.16 2.05 2.16 3,445,670 309,783,000
Jun 01, 2018 2.09 2.11 2.01 2.06 2,273,300 312,382,000
May 31, 2018 2.03 2.18 2.00 2.08 2,938,480 303,754,000
May 30, 2018 2.06 2.13 1.99 2.03 2,702,250 307,911,000
May 29, 2018 1.85 2.13 1.85 2.07 3,083,860 277,289,000
May 28, 2018 2.01 2.03 1.84 1.86 2,621,520 301,282,000
May 27, 2018 2.04 2.08 2.01 2.01 1,401,800 306,128,000
May 26, 2018 2.10 2.21 2.05 2.05 2,023,640 313,779,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)