×
We just launched Liquidity to combat the volume inflation problem. More info here!
×
Cryptocurrencies:  4,798Markets:  20,880Market Cap:  $233,914,897,62224h Vol:  $56,503,716,479BTC Dominance:  65.9%
Advertise
Market Cap:  $233,914,897,62224h Vol:  $56,503,716,479BTC Dominance:  65.9%Cryptocurrencies:  4,798Markets:  20,880

Aion (AION)

$0.087946 USD (-0.16%)
0.00001029 BTC (-0.42%)
Share
Buy
Exchange
Crypto Credit
sponsored
  • Market Cap
    $31,902,510 USD
    3,732 BTC
  • Volume (24h)
    $1,399,676 USD
    163.74063697 BTC
  • Circulating Supply
    362,749,958 AION

  • Historical data for Aion

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Nov 16, 2019
    0.087758
    0.088973
    0.079768
    0.087261
    1,392,778
    31,653,882
    Nov 15, 2019
    0.091951
    0.092836
    0.083884
    0.087616
    1,641,430
    31,782,631
    Nov 14, 2019
    0.093674
    0.094079
    0.076908
    0.091843
    1,641,235
    33,316,195
    Nov 13, 2019
    0.091478
    0.099312
    0.082338
    0.092938
    1,395,435
    33,713,312
    Nov 12, 2019
    0.084563
    0.095465
    0.081596
    0.090549
    1,679,146
    32,846,606
    Nov 11, 2019
    0.089739
    0.092618
    0.079750
    0.084733
    1,614,643
    30,736,912
    Nov 10, 2019
    0.084869
    0.097712
    0.082510
    0.089938
    1,671,117
    32,624,967
    Nov 09, 2019
    0.084582
    0.087260
    0.081558
    0.085710
    1,143,828
    31,091,357
    Nov 08, 2019
    0.089050
    0.091913
    0.082660
    0.084628
    1,697,759
    30,698,664
    Nov 07, 2019
    0.088661
    0.093902
    0.086910
    0.088879
    2,295,968
    32,240,902
    Nov 06, 2019
    0.086722
    0.107944
    0.085075
    0.088748
    1,165,798
    32,193,180
    Nov 05, 2019
    0.084485
    0.110832
    0.084175
    0.086724
    584,676
    31,459,156
    Nov 04, 2019
    0.092689
    0.096201
    0.078338
    0.084485
    1,356,610
    30,647,097
    Nov 03, 2019
    0.088498
    0.096871
    0.080394
    0.092787
    1,302,115
    33,658,537
    Nov 02, 2019
    0.084269
    0.089846
    0.078823
    0.088439
    1,016,440
    32,081,252
    Nov 01, 2019
    0.080777
    0.086988
    0.072936
    0.084196
    511,093
    30,542,081
    Oct 31, 2019
    0.086426
    0.086426
    0.074187
    0.080542
    957,657
    28,502,979
    Oct 30, 2019
    0.078313
    0.086924
    0.072476
    0.086373
    1,201,191
    30,566,331
    Oct 29, 2019
    0.076261
    0.083861
    0.072576
    0.078101
    1,383,698
    27,638,970
    Oct 28, 2019
    0.071840
    0.081552
    0.071080
    0.076341
    1,774,918
    27,016,348
    Oct 27, 2019
    0.070742
    0.080384
    0.069937
    0.071948
    1,556,493
    25,461,605
    Oct 26, 2019
    0.069642
    0.078208
    0.068558
    0.070918
    1,281,250
    25,097,151
    Oct 25, 2019
    0.065408
    0.070683
    0.061609
    0.069435
    1,587,312
    24,572,420
    Oct 24, 2019
    0.064639
    0.070755
    0.062659
    0.065728
    739,476
    23,260,562
    Oct 23, 2019
    0.072027
    0.074712
    0.062618
    0.064639
    587,126
    22,874,872
    Oct 22, 2019
    0.070434
    0.074619
    0.064807
    0.071853
    1,616,116
    25,427,916
    Oct 21, 2019
    0.065452
    0.073132
    0.064714
    0.070045
    1,853,092
    24,788,143
    Oct 20, 2019
    0.065490
    0.067492
    0.063059
    0.065499
    1,991,619
    23,179,214
    Oct 19, 2019
    0.064347
    0.066250
    0.058113
    0.065777
    1,324,225
    23,277,819
    Oct 18, 2019
    0.067269
    0.069905
    0.060134
    0.064455
    1,597,308
    22,809,745
    Oct 17, 2019
    0.065889
    0.069913
    0.062342
    0.067269
    1,655,298
    23,805,692

    * 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
$0.087946 USD
Aion ROI
-85.72%
Market Rank
#116
Market Cap
$31,902,510 USD
24 Hour Volume
$1,399,676 USD
Circulating Supply
362,749,958 AION
Total Supply
362,749,958 AION
Max Supply
No Data
All Time High
$10.00 USD
(Jan 07, 2018)
All Time Low
$0.058113 USD
(Oct 19, 2019)
52 Week High / Low
$0.280362 USD /
$0.058113 USD
90 Day High / Low
$0.113439 USD /
$0.058113 USD
30 Day High / Low
$0.110832 USD /
$0.058113 USD
7 Day High / Low
$0.099312 USD /
$0.076908 USD
24 Hour High / Low
$0.088973 USD /
$0.079768 USD
Yesterday's High / Low
$0.088973 USD /
$0.079768 USD
Yesterday's Open / Close
$0.087758 USD /
$0.087261 USD
Yesterday's Change
$-0.000497 USD (-0.57%)
Yesterday's Volume
$1,392,778 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.