×
×
Cryptocurrencies:  6,459Markets:  26,317Market Cap:  $372,498,394,88624h Vol:  $103,297,148,484BTC Dominance:  59.0%
Market Cap:  $372,498,394,88624h Vol:  $103,297,148,484BTC Dominance:  59.0%Cryptocurrencies:  6,459Markets:  26,317

Aion (AION)

$0.127182 USD (-1.14%)
0.00001069 BTC (-2.42%)
Buy
Exchange
Gamble
Earn Crypto
  • Market Cap
    $57,099,038 USD
    4,799 BTC
  • Volume (24h)
    $3,123,839 USD
    262.56620802 BTC
  • Circulating Supply
    448,954,390 AION
  • Historical data for Aion

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Apr 11, 2018
    2.08
    2.36
    2.04
    2.35
    14,421,400
    271,288,843
    Apr 10, 2018
    2.09
    2.15
    1.99
    2.13
    9,613,100
    245,816,990
    Apr 09, 2018
    2.15
    2.22
    2.01
    2.08
    7,648,710
    239,761,544
    Apr 08, 2018
    2.01
    2.23
    2.01
    2.14
    9,224,210
    247,011,704
    Apr 07, 2018
    1.85
    2.20
    1.85
    2.02
    13,349,200
    232,564,431
    Apr 06, 2018
    1.92
    1.93
    1.82
    1.85
    6,019,930
    213,203,377
    Apr 05, 2018
    1.95
    1.95
    1.85
    1.93
    6,746,830
    222,613,479
    Apr 04, 2018
    2.22
    2.22
    1.91
    1.95
    6,966,130
    225,087,090
    Apr 03, 2018
    2.09
    2.28
    2.00
    2.21
    9,079,620
    255,363,169
    Apr 02, 2018
    1.94
    2.09
    1.90
    2.09
    7,628,410
    240,672,571
    Apr 01, 2018
    2.01
    2.06
    1.80
    1.93
    7,798,500
    222,176,417
    Mar 31, 2018
    2.01
    2.20
    2.01
    2.01
    8,095,720
    232,070,862
    Mar 30, 2018
    2.07
    2.08
    1.88
    2.01
    7,960,780
    232,052,410
    Mar 29, 2018
    2.41
    2.43
    2.01
    2.08
    8,734,720
    239,616,241
    Mar 28, 2018
    2.42
    2.53
    2.38
    2.41
    9,569,080
    277,852,850
    Mar 27, 2018
    2.54
    2.58
    2.29
    2.43
    9,755,060
    279,851,344
    Mar 26, 2018
    2.73
    2.86
    2.34
    2.54
    10,717,600
    293,416,420
    Mar 25, 2018
    2.84
    2.92
    2.71
    2.73
    12,101,300
    314,366,581
    Mar 24, 2018
    2.80
    3.18
    2.76
    2.88
    12,010,700
    332,263,072
    Mar 23, 2018
    2.97
    2.99
    2.61
    2.78
    13,428,800
    320,463,543
    Mar 22, 2018
    3.13
    3.31
    2.84
    2.97
    12,338,600
    342,396,229
    Mar 21, 2018
    2.84
    3.39
    2.84
    3.12
    15,123,400
    360,122,046
    Mar 20, 2018
    2.79
    2.97
    2.59
    2.83
    10,819,600
    325,928,551
    Mar 19, 2018
    2.52
    2.91
    2.43
    2.73
    12,853,700
    289,670,275
    Mar 18, 2018
    2.26
    2.68
    1.92
    2.54
    12,385,300
    269,158,040
    Mar 17, 2018
    2.61
    2.61
    2.25
    2.26
    10,819,600
    239,763,705
    Mar 16, 2018
    2.70
    2.94
    2.41
    2.60
    23,713,000
    275,185,066
    Mar 15, 2018
    2.17
    3.57
    1.99
    2.70
    35,087,700
    286,522,699
    Mar 14, 2018
    2.36
    2.59
    2.02
    2.18
    3,572,270
    209,711,294
    Mar 13, 2018
    2.33
    2.46
    2.26
    2.36
    1,847,310
    226,815,501
    Mar 12, 2018
    2.47
    2.60
    2.25
    2.34
    1,714,070
    224,697,221
    Mar 11, 2018
    2.31
    2.53
    2.19
    2.47
    1,478,910
    237,764,591
    Mar 10, 2018
    2.45
    2.63
    2.28
    2.32
    1,906,220
    223,015,483
    Mar 09, 2018
    2.48
    2.52
    2.13
    2.45
    2,096,300
    235,473,234
    Mar 08, 2018
    2.63
    2.98
    2.46
    2.48
    4,268,540
    238,083,823
    Mar 07, 2018
    2.91
    3.02
    2.37
    2.63
    3,815,490
    252,929,086
    Mar 06, 2018
    3.21
    3.21
    2.84
    2.91
    2,337,060
    279,644,598
    Mar 05, 2018
    3.16
    3.30
    3.14
    3.23
    2,551,950
    310,098,588
    Mar 04, 2018
    3.15
    3.28
    2.96
    3.16
    3,182,500
    303,458,172
    Mar 03, 2018
    3.25
    3.37
    3.01
    3.17
    4,288,150
    304,914,910
    Mar 02, 2018
    3.09
    3.37
    3.04
    3.26
    9,399,520
    313,663,990
    Mar 01, 2018
    2.77
    3.21
    2.71
    3.09
    5,253,550
    297,306,220
    Feb 28, 2018
    3.04
    3.07
    2.76
    2.77
    2,374,630
    266,195,495
    Feb 27, 2018
    3.05
    3.17
    2.95
    3.03
    3,612,460
    291,789,848
    Feb 26, 2018
    3.25
    3.25
    3.03
    3.04
    4,363,930
    292,114,849
    Feb 25, 2018
    2.92
    3.26
    2.85
    3.26
    4,143,510
    313,025,525
    Feb 24, 2018
    3.02
    3.14
    2.81
    2.92
    1,624,660
    280,770,565
    Feb 23, 2018
    3.04
    3.28
    2.81
    3.01
    3,484,600
    268,846,319
    Feb 22, 2018
    2.94
    3.30
    2.82
    3.05
    3,738,040
    272,049,529
    Feb 21, 2018
    3.30
    3.69
    2.87
    2.94
    5,061,120
    261,873,300
    Feb 20, 2018
    3.84
    4.03
    3.29
    3.31
    8,465,910
    294,832,304
    Feb 19, 2018
    3.38
    3.95
    3.32
    3.81
    5,406,820
    339,077,285
    Feb 18, 2018
    3.93
    4.35
    3.27
    3.39
    9,934,800
    301,652,177
    Feb 17, 2018
    3.38
    4.12
    3.26
    3.92
    12,628,600
    349,375,247
    Feb 16, 2018
    3.04
    3.35
    2.90
    3.35
    3,644,260
    298,058,269
    Feb 15, 2018
    2.96
    3.25
    2.90
    3.04
    4,510,460
    271,087,923
    Feb 14, 2018
    2.80
    2.99
    2.80
    2.96
    4,198,830
    263,963,361
    Feb 13, 2018
    3.16
    3.21
    2.77
    2.81
    3,371,000
    250,608,706
    Feb 12, 2018
    2.84
    3.13
    2.80
    2.99
    3,045,520
    266,448,094
    Feb 11, 2018
    2.81
    2.95
    2.36
    2.82
    3,658,390
    223,282,063
    Feb 10, 2018
    3.03
    3.13
    2.64
    2.82
    2,470,310
    223,828,997
    Feb 09, 2018
    2.83
    3.04
    2.67
    3.04
    433,567
    240,699,123
    Feb 08, 2018
    2.56
    2.93
    2.56
    2.83
    4,641,160
    223,962,163
    Feb 07, 2018
    2.81
    3.30
    2.53
    2.58
    4,393,470
    204,695,041
    Feb 06, 2018
    2.28
    2.90
    1.73
    2.82
    6,819,200
    223,138,592
    Feb 05, 2018
    3.06
    3.12
    1.92
    2.27
    4,358,980
    179,751,700
    Feb 04, 2018
    3.59
    3.69
    2.84
    3.08
    3,626,910
    244,338,213
    Feb 03, 2018
    3.34
    3.80
    3.07
    3.57
    3,183,990
    283,320,309
    Feb 02, 2018
    3.68
    3.68
    2.54
    3.32
    4,535,680
    263,449,182
    Feb 01, 2018
    4.33
    4.55
    3.27
    3.70
    7,184,050
    292,310,020
    Jan 31, 2018
    4.30
    4.44
    4.05
    4.30
    4,764,260
    339,602,517
    Jan 30, 2018
    5.13
    5.15
    4.08
    4.30
    11,258,100
    340,151,677
    Jan 29, 2018
    5.55
    5.56
    4.93
    5.13
    8,850,330
    405,187,948
    Jan 28, 2018
    5.87
    6.20
    5.43
    5.55
    29,936,500
    438,525,476
    Jan 27, 2018
    4.65
    6.04
    4.49
    5.79
    15,774,200
    457,320,159
    Jan 26, 2018
    4.76
    4.91
    4.30
    4.65
    7,589,420
    364,788,859
    Jan 25, 2018
    5.04
    5.10
    4.66
    4.79
    8,417,130
    375,430,483
    Jan 24, 2018
    4.69
    5.00
    4.67
    4.91
    11,096,400
    382,872,139
    Jan 23, 2018
    4.86
    5.00
    4.21
    4.67
    12,975,300
    363,861,638
    Jan 22, 2018
    5.63
    5.70
    4.40
    4.88
    10,585,900
    380,439,213
    Jan 21, 2018
    6.63
    6.81
    5.30
    5.58
    9,671,770
    434,667,512
    Jan 20, 2018
    5.55
    6.90
    5.36
    6.65
    14,322,800
    518,378,576
    Jan 19, 2018
    5.33
    5.78
    4.95
    5.49
    11,250,900
    390,685,023
    Jan 18, 2018
    5.52
    6.07
    4.97
    5.31
    9,861,930
    377,632,246
    Jan 17, 2018
    5.29
    5.92
    3.94
    5.48
    9,660,630
    389,660,830
    Jan 16, 2018
    7.37
    7.37
    4.47
    5.27
    12,032,900
    374,751,701
    Jan 15, 2018
    8.45
    8.56
    7.33
    7.33
    14,280,800
    521,608,251
    Jan 14, 2018
    7.83
    8.92
    7.33
    8.47
    19,130,800
    602,673,880
    Jan 13, 2018
    8.01
    8.38
    7.71
    7.88
    11,409,100
    494,644,123
    Jan 12, 2018
    7.99
    8.39
    7.19
    7.99
    14,320,900
    489,774,202
    Jan 11, 2018
    9.26
    9.61
    7.19
    7.93
    14,125,800
    486,195,516
    Jan 10, 2018
    10.57
    10.59
    9.01
    9.36
    18,884,400
    573,977,523
    Jan 09, 2018
    8.94
    11.33
    8.92
    10.52
    39,709,700
    645,070,643
    Jan 08, 2018
    9.94
    10.68
    8.21
    9.07
    22,421,000
    555,898,969
    Jan 07, 2018
    8.72
    11.51
    8.46
    10.18
    38,810,000
    623,940,583
    Jan 06, 2018
    7.67
    9.26
    7.53
    8.93
    32,543,100
    547,572,610
    Jan 05, 2018
    8.42
    9.01
    6.92
    7.56
    23,812,600
    463,467,981
    Jan 04, 2018
    8.24
    9.74
    7.83
    8.45
    34,096,500
    518,235,725
    Jan 03, 2018
    8.63
    10.26
    8.08
    8.17
    38,547,600
    500,553,168
    Jan 02, 2018
    5.44
    9.39
    5.44
    8.63
    60,766,500
    528,980,363
    Jan 01, 2018
    5.24
    5.45
    4.86
    5.44
    6,965,630
    333,772,198
    Dec 31, 2017
    5.08
    5.32
    4.65
    5.19
    8,494,970
    317,993,615
    Dec 30, 2017
    4.72
    5.70
    4.29
    5.08
    14,581,700
    311,152,551
    Dec 29, 2017
    4.87
    5.08
    4.44
    4.75
    7,855,150
    291,022,905
    Dec 28, 2017
    5.44
    5.53
    4.17
    4.83
    9,574,050
    296,289,788
    Dec 27, 2017
    5.54
    5.70
    4.93
    5.43
    7,937,650
    332,707,420
    Dec 26, 2017
    5.61
    6.51
    4.96
    5.54
    18,545,700
    339,697,442
    Dec 25, 2017
    3.91
    5.88
    3.56
    5.61
    16,399,600
    343,899,547
    Dec 24, 2017
    4.18
    4.29
    3.60
    3.94
    3,438,260
    235,740,002
    Dec 23, 2017
    3.45
    4.83
    3.42
    4.10
    10,526,600
    245,471,830
    Dec 22, 2017
    4.33
    4.39
    2.82
    3.41
    7,399,020
    203,944,419
    Dec 21, 2017
    2.81
    5.42
    2.58
    4.32
    24,759,100
    258,606,271
    Dec 20, 2017
    2.97
    2.97
    2.53
    2.81
    732,495
    167,974,207
    Dec 19, 2017
    2.94
    3.27
    2.68
    2.98
    1,916,510
    157,777,250
    Dec 18, 2017
    2.04
    3.01
    1.94
    2.92
    1,969,200
    154,709,701
    Dec 17, 2017
    2.11
    2.41
    1.88
    2.04
    1,341,740
    108,267,391
    Dec 16, 2017
    2.50
    2.72
    1.79
    2.11
    1,085,950
    111,712,094
    Dec 15, 2017
    2.03
    2.88
    1.82
    2.51
    2,868,550
    133,027,088
    Dec 14, 2017
    5.21
    5.44
    2.01
    2.03
    947,561
    107,714,904
    Dec 13, 2017
    4.51
    6.25
    3.86
    5.21
    277,482
    213,896,232
    Dec 12, 2017
    3.02
    4.50
    2.96
    4.50
    254,581
    184,979,038
    Dec 11, 2017
    2.24
    3.04
    2.16
    3.04
    118,258
    124,874,197
    Dec 10, 2017
    2.42
    2.42
    2.11
    2.24
    72,057.00
    91,965,126
    Dec 09, 2017
    2.32
    2.58
    2.22
    2.41
    54,054.30
    98,934,589
    Dec 08, 2017
    2.20
    2.47
    1.99
    2.32
    460,544
    95,340,626
    Dec 07, 2017
    2.24
    2.41
    2.04
    2.12
    463,551
    87,101,860
    Dec 06, 2017
    1.58
    2.30
    1.58
    2.27
    497,558
    0
    Dec 05, 2017
    1.54
    1.63
    1.44
    1.59
    307,559
    0
    Dec 04, 2017
    1.49
    1.54
    1.43
    1.54
    85,214.70
    0
    Dec 03, 2017
    1.51
    1.60
    1.44
    1.49
    170,430
    0
    Dec 02, 2017
    1.55
    1.67
    1.23
    1.51
    456,170
    0
    Dec 01, 2017
    1.71
    1.74
    1.50
    1.55
    953,008
    0
    Nov 30, 2017
    1.73
    1.83
    1.49
    1.71
    224,195
    0
    Nov 29, 2017
    1.89
    2.09
    1.67
    1.70
    799,269
    0
    Nov 28, 2017
    1.21
    1.89
    1.21
    1.89
    2,219,830
    0
    Nov 27, 2017
    1.16
    1.32
    1.13
    1.22
    478,944
    0
    Nov 26, 2017
    1.16
    1.25
    1.07
    1.16
    152,946
    0
    Nov 25, 2017
    1.49
    1.56
    1.06
    1.16
    358,097
    0
    Nov 24, 2017
    0.815494
    2.03
    0.800442
    1.49
    354,338
    0
    Nov 23, 2017
    0.799937
    0.919820
    0.789865
    0.819596
    131,685
    0
    Nov 22, 2017
    0.861190
    0.869101
    0.745822
    0.798101
    74,346.60
    0
    Nov 21, 2017
    0.891049
    0.929155
    0.707369
    0.860091
    32,732.80
    0
    Nov 20, 2017
    0.867591
    0.905970
    0.805951
    0.892454
    23,302.10
    0
    Nov 19, 2017
    0.811147
    0.903940
    0.808372
    0.868525
    20,095.60
    0
    Nov 18, 2017
    0.796358
    0.876856
    0.783817
    0.813248
    75,408.40
    0
    Nov 17, 2017
    0.749875
    0.825266
    0.741446
    0.769519
    50,092.50
    0
    Nov 16, 2017
    0.825046
    0.900455
    0.748309
    0.749103
    67,004.40
    0
    Nov 15, 2017
    0.819576
    0.845166
    0.788262
    0.825692
    94,207.70
    0
    Nov 14, 2017
    0.768927
    0.823005
    0.736463
    0.819130
    75,478.40
    0
    Nov 13, 2017
    0.703398
    0.770162
    0.703398
    0.768962
    65,937.60
    0
    Nov 12, 2017
    0.675108
    0.779829
    0.664828
    0.702282
    261,653
    0
    Nov 11, 2017
    0.702115
    0.764331
    0.636404
    0.675031
    55,593.00
    0
    Nov 10, 2017
    0.761601
    0.770968
    0.623040
    0.705463
    52,205.40
    0
    Nov 09, 2017
    0.734635
    0.777756
    0.650121
    0.761240
    46,634.50
    0
    Nov 08, 2017
    0.628315
    0.762821
    0.625805
    0.738620
    92,374.40
    0
    Nov 07, 2017
    0.579105
    0.641628
    0.578494
    0.628758
    142,634
    0
    Nov 06, 2017
    0.605500
    0.622363
    0.578240
    0.578240
    31,525.60
    0
    Nov 05, 2017
    0.575603
    0.605901
    0.570215
    0.604929
    45,059.90
    0
    Nov 04, 2017
    0.594119
    0.594119
    0.572270
    0.574854
    15,314.70
    0
    Nov 03, 2017
    0.563104
    0.599370
    0.505253
    0.594023
    44,646.40
    0
    Nov 02, 2017
    0.498665
    0.572184
    0.478952
    0.560354
    42,524.60
    0
    Nov 01, 2017
    0.509853
    0.563373
    0.497287
    0.497287
    10,754.80
    0
    Oct 31, 2017
    0.607345
    0.610783
    0.510795
    0.510795
    173,262
    0
    Oct 30, 2017
    0.613860
    0.642462
    0.545188
    0.607011
    79,874.20
    0
    Oct 29, 2017
    0.565539
    0.655402
    0.563916
    0.608042
    40,316.80
    0
    Oct 28, 2017
    0.552586
    0.609522
    0.535319
    0.565778
    71,165.50
    0
    Oct 27, 2017
    0.660666
    0.746973
    0.542068
    0.552044
    255,065
    0
    Oct 26, 2017
    0.596679
    0.820156
    0.593502
    0.660869
    265,716
    0
    Oct 25, 2017
    0.606913
    0.631647
    0.576135
    0.597960
    76,102.20
    0
    Oct 24, 2017
    1.05
    1.05
    0.569952
    0.606494
    62,508.50
    0
    Oct 23, 2017
    0.590999
    1.44
    0.520811
    1.21
    86,388.50
    0
    Oct 22, 2017
    0.569138
    0.710671
    0.553163
    0.591343
    166,006
    0
    Oct 21, 2017
    0.586844
    0.642145
    0.535680
    0.569156
    26,035.00
    0
    Oct 20, 2017
    0.772789
    0.772915
    0.563289
    0.587602
    80,847.50
    0
    Oct 19, 2017
    0.624114
    0.835493
    0.607212
    0.773419
    173,574
    0
    Oct 18, 2017
    0.616026
    0.626080
    0.571931
    0.625569
    20,957.50
    0

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$0.127182 USD
Aion ROI
-79.35%
Market Rank#147
Market Cap$57,099,038 USD
24 Hour Volume$3,123,839 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
$0.134658 USD /
$0.079775 USD
30 Day High / Low
$0.134658 USD /
$0.095791 USD
7 Day High / Low
$0.134658 USD /
$0.111847 USD
24 Hour High / Low
$0.130476 USD /
$0.124949 USD
Yesterday's High / Low
$0.130476 USD /
$0.121505 USD
Yesterday's Open / Close
$0.123970 USD /
$0.127332 USD
Yesterday's Change$0.003362 USD (2.71%)
Yesterday's Volume$3,590,683 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.