CurrencyBeacon logo}}

Crypto Rate Dashboard

Aeternity Price Chart

AE/USD
$0.006461
-0.96%

AE Historical USD Price

Daily Price History

Date Open High Low Close Volume
2018-05-31 $3.12 $3.21 $3.09 $3.15 $13.37M
2018-05-30 $3.18 $3.26 $3.06 $3.12 $12.29M
2018-05-29 $2.98 $3.24 $2.92 $3.18 $13.16M
2018-05-28 $3.20 $3.27 $2.98 $2.98 $12.00M
2018-05-27 $3.19 $3.21 $3.13 $3.20 $8.93M
2018-05-26 $3.18 $3.30 $3.14 $3.19 $11.15M
2018-05-25 $3.29 $3.31 $3.13 $3.19 $16.89M
2018-05-24 $3.01 $3.29 $2.93 $3.28 $22.68M
2018-05-23 $3.57 $3.58 $2.97 $3.02 $29.38M
2018-05-22 $3.83 $3.87 $3.56 $3.58 $16.63M
2018-05-21 $4.01 $4.03 $3.80 $3.84 $20.81M
2018-05-20 $3.86 $4.09 $3.81 $4.00 $19.90M
2018-05-19 $3.81 $3.91 $3.75 $3.85 $17.84M
2018-05-18 $3.78 $3.90 $3.71 $3.81 $22.55M
2018-05-17 $3.96 $4.19 $3.77 $3.79 $24.89M
2018-05-16 $4.37 $4.47 $3.81 $3.95 $35.96M
2018-05-15 $3.95 $4.54 $3.95 $4.39 $46.92M
2018-05-14 $3.97 $4.06 $3.72 $3.95 $23.71M
2018-05-13 $3.90 $4.14 $3.64 $3.97 $28.66M
2018-05-12 $3.87 $4.05 $3.27 $3.89 $31.70M
2018-05-11 $4.39 $4.49 $3.78 $3.89 $28.21M
2018-05-10 $4.68 $4.87 $4.41 $4.42 $37.15M
2018-05-09 $4.55 $4.82 $4.26 $4.67 $37.07M
2018-05-08 $4.17 $4.65 $4.17 $4.55 $41.13M
2018-05-07 $4.28 $4.36 $3.91 $4.16 $32.08M
2018-05-06 $4.59 $4.64 $4.07 $4.28 $32.11M
2018-05-05 $4.75 $5.00 $4.54 $4.59 $41.87M
2018-05-04 $4.54 $4.84 $4.39 $4.77 $34.76M
2018-05-03 $4.64 $4.82 $4.51 $4.58 $28.82M
2018-05-02 $4.60 $4.85 $4.52 $4.64 $46.88M