Aeternity

(AE) Price

$0.5513 -0.03503 (-5.97%)

Aeternity (AE) price

AE - USD
  • AE - USD (United States Dollar)
  • AE - EUR (Euro)
  • AE - GBP (British Pound Sterling)
  • AE - RUB (Russian Ruble)
$0.5513 -0.03503 (-5.97%)
0.00000000 BTC (-5.09%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
Apr 20, 2019
$0.5789
$0.5988
$0.5467
$0.5467
$44,196,369 76,350,879 AE
$150,572,006
Apr 19, 2019
$0.5467
$0.5592
$0.5440
$0.5592
$42,538,961 77,807,389 AE
$143,171,878
Apr 18, 2019
$0.5592
$0.5626
$0.5494
$0.5504
$34,595,174 0 AE
$145,253,746
Apr 17, 2019
$0.5504
$0.5596
$0.5444
$0.5557
$51,120,767 107,497,251 AE
$142,859,576
Apr 16, 2019
$0.5557
$0.5577
$0.5365
$0.5381
$37,015,342 66,610,074 AE
$144,126,554
Apr 15, 2019
$0.5381
$0.5766
$0.5326
$0.5714
$37,797,835 70,248,425 AE
$139,472,664
Apr 14, 2019
$0.5714
$0.5714
$0.5430
$0.5519
$38,743,086 67,798,846 AE
$147,129,993

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
Apr 14, 2019
$0.5714
$0.5519
$38,743,086 67,798,846 AE
$147,129,993
$0.5430 $0.5714 $0.5714
Apr 15, 2019
$0.5381
$0.5714
$37,797,835 70,248,425 AE
$139,472,664
$0.5326 $0.5766 $0.5381
Apr 16, 2019
$0.5557
$0.5381
$37,015,342 66,610,074 AE
$144,126,554
$0.5365 $0.5577 $0.5557
Apr 17, 2019
$0.5504
$0.5557
$51,120,767 107,497,251 AE
$142,859,576
$0.5444 $0.5596 $0.5504
Apr 18, 2019
$0.5592
$0.5504
$34,595,174 0 AE
$145,253,746
$0.5494 $0.5626 $0.5592
Apr 19, 2019
$0.5467
$0.5592
$42,538,961 77,807,389 AE
$143,171,878
$0.5440 $0.5592 $0.5467
Apr 20, 2019
$0.5789
$0.5467
$44,196,369 76,350,879 AE
$150,572,006
$0.5467 $0.5988 $0.5789
More Historical Data