Aeternity

(AE) Price

$0.5270 -0.006299 (-1.18%)

Aeternity (AE) price

AE - USD
  • AE - USD (United States Dollar)
  • AE - EUR (Euro)
  • AE - GBP (British Pound Sterling)
  • AE - RUB (Russian Ruble)
$0.5270 -0.006299 (-1.18%)
0.00000000 BTC (-0.5900%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
May 20, 2019
$0.5315
$0.5586
$0.5144
$0.5586
$35,985,777 67,704,668 AE
$141,038,382
May 19, 2019
$0.5586
$0.5586
$0.5014
$0.5080
$37,787,034 67,644,123 AE
$148,135,267
May 18, 2019
$0.5080
$0.5278
$0.4847
$0.5163
$30,243,646 59,535,264 AE
$134,626,059
May 17, 2019
$0.5163
$0.5496
$0.4847
$0.5402
$45,787,618 88,692,191 AE
$136,404,755
May 16, 2019
$0.5402
$0.6122
$0.5212
$0.5638
$22,475,216 41,607,555 AE
$142,970,452
May 15, 2019
$0.5638
$0.5638
$0.4917
$0.4917
$13,818,997 24,510,265 AE
$149,129,412
May 14, 2019
$0.4917
$0.5190
$0.4785
$0.4919
$10,927,689 22,226,195 AE
$129,959,514

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
May 14, 2019
$0.4917
$0.4919
$10,927,689 22,226,195 AE
$129,959,514
$0.4785 $0.5190 $0.4917
May 15, 2019
$0.5638
$0.4917
$13,818,997 24,510,265 AE
$149,129,412
$0.4917 $0.5638 $0.5638
May 16, 2019
$0.5402
$0.5638
$22,475,216 41,607,555 AE
$142,970,452
$0.5212 $0.6122 $0.5402
May 17, 2019
$0.5163
$0.5402
$45,787,618 88,692,191 AE
$136,404,755
$0.4847 $0.5496 $0.5163
May 18, 2019
$0.5080
$0.5163
$30,243,646 59,535,264 AE
$134,626,059
$0.4847 $0.5278 $0.5080
May 19, 2019
$0.5586
$0.5080
$37,787,034 67,644,123 AE
$148,135,267
$0.5014 $0.5586 $0.5586
May 20, 2019
$0.5315
$0.5586
$35,985,777 67,704,668 AE
$141,038,382
$0.5144 $0.5586 $0.5315
More Historical Data