Aeternity

(AE) Price

$0.5102 -0.02047 (-3.86%)

Aeternity (AE) price

AE - USD
  • AE - USD (United States Dollar)
  • AE - EUR (Euro)
  • AE - GBP (British Pound Sterling)
  • AE - RUB (Russian Ruble)
$0.5102 -0.02047 (-3.86%)
0.00000000 BTC (-3.52%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
Jun 18, 2019
$0.5089
$0.5377
$0.5074
$0.5377
$47,605,160 93,538,905 AE
$137,546,398
Jun 17, 2019
$0.5377
$0.5390
$0.5293
$0.5327
$62,661,082 116,540,019 AE
$145,477,257
Jun 16, 2019
$0.5327
$0.5388
$0.5238
$0.5304
$17,985,116 33,759,873 AE
$143,736,999
Jun 15, 2019
$0.5304
$0.5353
$0.5200
$0.5200
$69,221,074 130,505,381 AE
$143,168,000
Jun 14, 2019
$0.5200
$0.5418
$0.5064
$0.5184
$30,322,179 58,311,075 AE
$140,467,818
Jun 13, 2019
$0.5184
$0.5184
$0.5064
$0.5064
$36,629,115 70,658,032 AE
$138,912,900
Jun 12, 2019
$0.5064
$0.5150
$0.5042
$0.5104
$41,437,933 81,821,258 AE
$136,365,556

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
Jun 12, 2019
$0.5064
$0.5104
$41,437,933 81,821,258 AE
$136,365,556
$0.5042 $0.5150 $0.5064
Jun 13, 2019
$0.5184
$0.5064
$36,629,115 70,658,032 AE
$138,912,900
$0.5064 $0.5184 $0.5184
Jun 14, 2019
$0.5200
$0.5184
$30,322,179 58,311,075 AE
$140,467,818
$0.5064 $0.5418 $0.5200
Jun 15, 2019
$0.5304
$0.5200
$69,221,074 130,505,381 AE
$143,168,000
$0.5200 $0.5353 $0.5304
Jun 16, 2019
$0.5327
$0.5304
$17,985,116 33,759,873 AE
$143,736,999
$0.5238 $0.5388 $0.5327
Jun 17, 2019
$0.5377
$0.5327
$62,661,082 116,540,019 AE
$145,477,257
$0.5293 $0.5390 $0.5377
Jun 18, 2019
$0.5089
$0.5377
$47,605,160 93,538,905 AE
$137,546,398
$0.5074 $0.5377 $0.5089
More Historical Data