| 날짜 | 시가* | 고가 | 저가 | 종가** | 거래량 | 시가총액 |
|---|
| 날짜 |
|---|
| 날짜 | 시가* | 고가 | 저가 | 종가** | 거래량 | 시가총액 |
|---|---|---|---|---|---|---|
Jul 04, 2020 | 0.098316 | 0.102924 | 0.097899 | 0.099272 | 3,933,668 | 43,612,128 |
Jul 03, 2020 | 0.094701 | 0.100862 | 0.094496 | 0.098326 | 5,245,262 | 43,196,545 |
Jul 02, 2020 | 0.095919 | 0.098390 | 0.093306 | 0.094713 | 5,777,063 | 41,609,344 |
Jul 01, 2020 | 0.096653 | 0.098573 | 0.094604 | 0.095861 | 6,174,624 | 42,113,334 |
Jun 30, 2020 | 0.093156 | 0.098930 | 0.092010 | 0.096712 | 7,151,336 | 41,555,669 |
Jun 29, 2020 | 0.092715 | 0.094587 | 0.090054 | 0.093095 | 6,027,333 | 40,001,258 |
Jun 28, 2020 | 0.090623 | 0.095480 | 0.089128 | 0.092715 | 4,888,105 | 39,837,867 |
Jun 27, 2020 | 0.097164 | 0.103063 | 0.089780 | 0.090623 | 6,441,668 | 38,939,134 |
Jun 26, 2020 | 0.100656 | 0.102213 | 0.096198 | 0.097024 | 5,392,863 | 41,689,778 |
Jun 25, 2020 | 0.104596 | 0.104806 | 0.099994 | 0.100563 | 3,628,826 | 43,210,110 |
Jun 24, 2020 | 0.109143 | 0.110309 | 0.103348 | 0.104570 | 2,202,433 | 44,931,757 |
Jun 23, 2020 | 0.109359 | 0.110020 | 0.107497 | 0.108962 | 2,651,500 | 46,819,214 |
Jun 22, 2020 | 0.107860 | 0.111473 | 0.106642 | 0.109219 | 3,934,385 | 46,929,455 |
Jun 21, 2020 | 0.108333 | 0.112464 | 0.107562 | 0.107939 | 3,582,740 | 46,379,670 |
Jun 20, 2020 | 0.110422 | 0.111715 | 0.107133 | 0.108422 | 3,463,969 | 46,587,031 |
Jun 19, 2020 | 0.111974 | 0.115335 | 0.107537 | 0.110422 | 4,561,629 | 47,446,327 |
Jun 18, 2020 | 0.113487 | 0.122203 | 0.111155 | 0.111789 | 6,962,010 | 48,033,691 |
Jun 17, 2020 | 0.110398 | 0.117053 | 0.109120 | 0.113487 | 5,045,792 | 48,763,549 |
Jun 16, 2020 | 0.109952 | 0.110712 | 0.107064 | 0.110188 | 4,960,630 | 47,345,824 |
Jun 15, 2020 | 0.115121 | 0.115936 | 0.099631 | 0.109885 | 5,697,855 | 47,215,633 |
Jun 14, 2020 | 0.114245 | 0.121382 | 0.112801 | 0.115121 | 7,505,900 | 49,465,626 |
Jun 13, 2020 | 0.117114 | 0.117475 | 0.112418 | 0.114102 | 7,365,975 | 49,027,601 |
Jun 12, 2020 | 0.108276 | 0.116509 | 0.106635 | 0.116509 | 6,191,101 | 50,061,959 |
Jun 11, 2020 | 0.123731 | 0.128456 | 0.107872 | 0.108418 | 7,971,426 | 46,585,406 |
Jun 10, 2020 | 0.124735 | 0.131242 | 0.122515 | 0.123731 | 8,516,837 | 53,165,005 |
Jun 09, 2020 | 0.124310 | 0.129399 | 0.121608 | 0.124732 | 8,891,386 | 53,595,058 |
Jun 08, 2020 | 0.124956 | 0.133064 | 0.119710 | 0.124482 | 10,100,783 | 53,488,008 |
Jun 07, 2020 | 0.110099 | 0.128769 | 0.109519 | 0.125019 | 8,940,999 | 53,718,717 |
Jun 06, 2020 | 0.112257 | 0.114608 | 0.109570 | 0.110099 | 3,497,525 | 47,307,680 |
Jun 05, 2020 | 0.113072 | 0.122342 | 0.112130 | 0.112257 | 5,997,253 | 48,235,001 |
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 Price | $0.098327 USD |
|---|---|
| Aion ROI | -84.00% |
| 시가 순위 | #119 |
| 시가총액 | $43,197,087 USD |
| 24시간 거래량 | $3,931,442 USD |
| 유통 공급량 | 439,318,769 AION |
| 총 공급량 | 439,318,769 AION |
| 최대 공급량 | 데이터 없음 |
| 전체 최고 | $10.00 USD (Jan 07, 2018) |
| 전체 최저 | $0.040638 USD (Mar 13, 2020) |
| 52주 최고/최저 | $0.228114 USD / $0.040638 USD |
| 90일 최고 /최저 | $0.133064 USD / $0.059094 USD |
| 30일 최고/최저 | $0.133064 USD / $0.089128 USD |
| 7일 최고/최저 | $0.102924 USD / $0.090054 USD |
| 24시간 최고/최저 | $0.101753 USD / $0.097626 USD |
| 어제 최고/최저 | $0.102924 USD / $0.097899 USD |
| 어제 시작가/종가 | $0.098316 USD / $0.099272 USD |
| 어제 변화 | $0.000956 USD (0.97%) |
| 어제 거래량 | $3,933,668 USD |