Aeternity

(AE) Price

$0.1903 -0.01475 (-7.20%)

Aeternity (AE) price

AE - USD
  • AE - USD (United States Dollar)
  • AE - EUR (Euro)
  • AE - GBP (British Pound Sterling)
  • AE - RUB (Russian Ruble)
$0.1903 -0.01475 (-7.20%)
0.00000000 BTC (-3.49%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
Nov 18, 2019
$0.1945
$0.2202
$0.1945
$0.2179
$28,003,267 143,964,998 AE
$56,680,259
Nov 17, 2019
$0.2179
$0.2202
$0.2179
$0.2187
$42,700,657 195,947,011 AE
$63,477,198
Nov 16, 2019
$0.2187
$0.2215
$0.2174
$0.2213
$43,840,591 200,416,440 AE
$63,688,360
Nov 15, 2019
$0.2213
$0.2372
$0.2202
$0.2344
$16,799,935 75,910,293 AE
$64,408,781
Nov 14, 2019
$0.2344
$0.2405
$0.2328
$0.2380
$55,433,169 236,453,216 AE
$68,199,295
Nov 13, 2019
$0.2380
$0.2405
$0.2300
$0.2381
$23,589,007 99,111,524 AE
$69,208,307
Nov 12, 2019
$0.2381
$0.2390
$0.2300
$0.2309
$43,531,849 182,863,105 AE
$69,142,951

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
Nov 12, 2019
$0.2381
$0.2309
$43,531,849 182,863,105 AE
$69,142,951
$0.2300 $0.2390 $0.2381
Nov 13, 2019
$0.2380
$0.2381
$23,589,007 99,111,524 AE
$69,208,307
$0.2300 $0.2405 $0.2380
Nov 14, 2019
$0.2344
$0.2380
$55,433,169 236,453,216 AE
$68,199,295
$0.2328 $0.2405 $0.2344
Nov 15, 2019
$0.2213
$0.2344
$16,799,935 75,910,293 AE
$64,408,781
$0.2202 $0.2372 $0.2213
Nov 16, 2019
$0.2187
$0.2213
$43,840,591 200,416,440 AE
$63,688,360
$0.2174 $0.2215 $0.2187
Nov 17, 2019
$0.2179
$0.2187
$42,700,657 195,947,011 AE
$63,477,198
$0.2179 $0.2202 $0.2179
Nov 18, 2019
$0.1945
$0.2179
$28,003,267 143,964,998 AE
$56,680,259
$0.1945 $0.2202 $0.1945
More Historical Data