Market Cap:

AWARE AWARE (AT)

0.003186 USD (3.55%)
0.00000049 BTC (2.14%)
0.00001476 ETH (0.82%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
False USD
? BTC
? ETH
Volume (24h)
56,219 USD
8.67 BTC
260.43 ETH
Circulating Supply
? AT
Total Supply
1,000,000,000 AT

Historical data for AWARE

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.003243 0.003477 0.003026 0.003072 134,946 -
Sep 18, 2018 0.003116 0.003612 0.003022 0.003245 257,149 -
Sep 17, 2018 0.003599 0.003760 0.002955 0.003116 115,326 -
Sep 16, 2018 0.003689 0.003891 0.003219 0.003594 113,547 -
Sep 15, 2018 0.003583 0.004989 0.003335 0.003682 260,065 -
Sep 14, 2018 0.004150 0.005151 0.003245 0.003588 92,124 -
Sep 13, 2018 0.003533 0.004714 0.003260 0.004158 59,492 -
Sep 12, 2018 0.003356 0.003573 0.003036 0.003529 63,169 -
Sep 11, 2018 0.003811 0.004129 0.003134 0.003356 75,749 -
Sep 10, 2018 0.003639 0.004262 0.003349 0.003805 102,101 -
Sep 09, 2018 0.004331 0.004335 0.003506 0.003638 43,572 -
Sep 08, 2018 0.003615 0.005059 0.003615 0.004341 63,563 -
Sep 07, 2018 0.003560 0.004592 0.003348 0.003613 50,900 -
Sep 06, 2018 0.004004 0.004004 0.003412 0.003560 63,973 -
Sep 05, 2018 0.004658 0.004954 0.004045 0.004045 61,442 -
Sep 04, 2018 0.004872 0.004924 0.004623 0.004657 79,254 -
Sep 03, 2018 0.005100 0.005108 0.004697 0.004871 73,413 -
Sep 02, 2018 0.004922 0.005282 0.004858 0.005101 45,929 -
Sep 01, 2018 0.004739 0.005268 0.004598 0.005098 122,321 -
Aug 31, 2018 0.004624 0.004825 0.004496 0.004738 96,958 -
Aug 30, 2018 0.004679 0.004784 0.004320 0.004620 138,491 -
Aug 29, 2018 0.004832 0.005221 0.004675 0.004677 101,414 -
Aug 28, 2018 0.004710 0.005139 0.004635 0.004830 98,586 -
Aug 27, 2018 0.004366 0.004735 0.004211 0.004735 237,305 -
Aug 26, 2018 0.003993 0.005510 0.003987 0.004361 207,736 -
Aug 25, 2018 0.004936 0.004959 0.003978 0.003987 175,613 -
Aug 24, 2018 0.004740 0.004974 0.004654 0.004943 161,869 -
Aug 23, 2018 0.004715 0.005057 0.004654 0.004724 199,392 -
Aug 22, 2018 0.004814 0.005630 0.004646 0.004710 236,247 -
Aug 21, 2018 0.004965 0.005040 0.004310 0.004813 177,797 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)