Want to know who you'll meet at The Capital? Find out here!

×
Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Aion Aion (AION)
0.074805 USD (-5.86%)
0.00000754 BTC (-3.79%)

Time For Plan ₿ - Buy Bitcoin In Your Currency

Exchange

Trade Crypto In Minutes

Get an Instant Credit Line & Earn Interest

Market Cap
25,809,626 USD
2,600 BTC
Volume (24h)
2,740,557 USD
276.09 BTC
Circulating Supply
345,027,193 AION

Historical data for Aion

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
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 91,965,126
Dec 09, 2017 2.32 2.58 2.22 2.41 54,054 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 -
Dec 05, 2017 1.54 1.63 1.44 1.59 307,559 -
Dec 04, 2017 1.49 1.54 1.43 1.54 85,215 -
Dec 03, 2017 1.51 1.60 1.44 1.49 170,430 -
Dec 02, 2017 1.55 1.67 1.23 1.51 456,170 -
Dec 01, 2017 1.71 1.74 1.50 1.55 953,008 -
Nov 30, 2017 1.73 1.83 1.49 1.71 224,195 -
Nov 29, 2017 1.89 2.09 1.67 1.70 799,269 -
Nov 28, 2017 1.21 1.89 1.21 1.89 2,219,830 -
Nov 27, 2017 1.16 1.32 1.13 1.22 478,944 -
Nov 26, 2017 1.16 1.25 1.07 1.16 152,946 -
Nov 25, 2017 1.49 1.56 1.06 1.16 358,097 -
Nov 24, 2017 0.815494 2.03 0.800442 1.49 354,338 -
Nov 23, 2017 0.799937 0.919820 0.789865 0.819596 131,685 -
Nov 22, 2017 0.861190 0.869101 0.745822 0.798101 74,347 -
Nov 21, 2017 0.891049 0.929155 0.707369 0.860091 32,733 -
Nov 20, 2017 0.867591 0.905970 0.805951 0.892454 23,302 -
Nov 19, 2017 0.811147 0.903940 0.808372 0.868525 20,096 -
Nov 18, 2017 0.796358 0.876856 0.783817 0.813248 75,408 -
Nov 17, 2017 0.749875 0.825266 0.741446 0.769519 50,093 -
Nov 16, 2017 0.825046 0.900455 0.748309 0.749103 67,004 -
Nov 15, 2017 0.819576 0.845166 0.788262 0.825692 94,208 -
Nov 14, 2017 0.768927 0.823005 0.736463 0.819130 75,478 -
Nov 13, 2017 0.703398 0.770162 0.703398 0.768962 65,938 -
Nov 12, 2017 0.675108 0.779829 0.664828 0.702282 261,653 -
Nov 11, 2017 0.702115 0.764331 0.636404 0.675031 55,593 -
Nov 10, 2017 0.761601 0.770968 0.623040 0.705463 52,205 -
Nov 09, 2017 0.734635 0.777756 0.650121 0.761240 46,635 -
Nov 08, 2017 0.628315 0.762821 0.625805 0.738620 92,374 -
Nov 07, 2017 0.579105 0.641628 0.578494 0.628758 142,634 -
Nov 06, 2017 0.605500 0.622363 0.578240 0.578240 31,526 -
Nov 05, 2017 0.575603 0.605901 0.570215 0.604929 45,060 -
Nov 04, 2017 0.594119 0.594119 0.572270 0.574854 15,315 -
Nov 03, 2017 0.563104 0.599370 0.505253 0.594023 44,646 -
Nov 02, 2017 0.498665 0.572184 0.478952 0.560354 42,525 -
Nov 01, 2017 0.509853 0.563373 0.497287 0.497287 10,755 -
Oct 31, 2017 0.607345 0.610783 0.510795 0.510795 173,262 -
Oct 30, 2017 0.613860 0.642462 0.545188 0.607011 79,874 -
Oct 29, 2017 0.565539 0.655402 0.563916 0.608042 40,317 -
Oct 28, 2017 0.552586 0.609522 0.535319 0.565778 71,166 -
Oct 27, 2017 0.660666 0.746973 0.542068 0.552044 255,065 -
Oct 26, 2017 0.596679 0.820156 0.593502 0.660869 265,716 -
Oct 25, 2017 0.606913 0.631647 0.576135 0.597960 76,102 -
Oct 24, 2017 1.05 1.05 0.569952 0.606494 62,509 -
Oct 23, 2017 0.590999 1.44 0.520811 1.21 86,389 -
Oct 22, 2017 0.569138 0.710671 0.553163 0.591343 166,006 -
Oct 21, 2017 0.586844 0.642145 0.535680 0.569156 26,035 -
Oct 20, 2017 0.772789 0.772915 0.563289 0.587602 80,848 -
Oct 19, 2017 0.624114 0.835493 0.607212 0.773419 173,574 -
Oct 18, 2017 0.616026 0.626080 0.571931 0.625569 20,958 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Aion

Aion (AION) is a cryptocurrency. Users are able to generate AION through the process of mining. Aion has a current supply of 345,027,193 AION. The last known price of Aion is 0.074805 USD and is down 5.86% over the last 24 hours. It is currently trading on 22 active market(s) with 2,740,557 USD traded over the last 24 hours. More information can be found at https://aion.network/.
Aion Statistics
Aion Price 0.074805 USD
Aion ROI -87.86%
Market Rank #130
Market Cap 25,809,626 USD
24 Hour Volume 2,740,557 USD
Circulating Supply 345,027,193 AION
Total Supply 345,027,193 AION
Max Supply No Data
All Time High 10.00 USD
(Jan 07, 2018)
All Time Low 0.067326 USD
(Aug 31, 2019)
52 Week High / Low 0.497398 USD /
0.067326 USD
90 Day High / Low 0.150640 USD /
0.067326 USD
30 Day High / Low 0.113439 USD /
0.067326 USD
7 Day High / Low 0.085573 USD /
0.070572 USD
24 Hour High / Low 0.081891 USD /
0.074312 USD
Yesterday's High / Low 0.081891 USD /
0.076959 USD
Yesterday's Open / Close 0.080982 USD /
0.080181 USD
Yesterday's Change $-0.000801 USD (-0.99%)
Yesterday's Volume $2,723,515 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)