Aeternity current price is $0.465755 with a marketcap of $118.55 M. Its price is -2.52% down in last 24 hours.


  • aeternity
    Aeternity(AE)
  • Price
    $0.465755
  • 1h %
    0.07%
  • 24h %
    -2.52%
  • 7d %
    0.88%
  • Market Cap
    $118.55 M
  • Volume
    $80.74 M
  • Available Supply
    254.53 M AE
  • Rank
    52



Loading Chart...

More Info About Coin

Historical Data

Date Price Volume Market Cap
20/03/2018 $1.69321 $2.68 M $394.55 M
21/03/2018 $1.73109 $2.74 M $403.38 M
22/03/2018 $1.66543 $3.59 M $388.08 M
23/03/2018 $1.66558 $3.06 M $388.11 M
24/03/2018 $1.68003 $2.53 M $391.48 M
25/03/2018 $1.6694 $1.71 M $389.00 M
26/03/2018 $1.51828 $2.48 M $353.79 M
27/03/2018 $1.61152 $3.57 M $375.52 M
28/03/2018 $1.63088 $4.00 M $380.03 M
29/03/2018 $1.42114 $3.15 M $331.15 M
30/03/2018 $1.55165 $7.06 M $361.57 M
31/03/2018 $1.57568 $3.42 M $367.17 M
01/04/2018 $1.49619 $3.04 M $348.64 M
02/04/2018 $1.45878 $2.15 M $339.93 M
03/04/2018 $1.50839 $3.94 M $351.49 M
04/04/2018 $1.42331 $4.81 M $331.66 M
05/04/2018 $1.37928 $5.62 M $321.40 M
06/04/2018 $1.3485 $2.42 M $314.23 M
07/04/2018 $1.41387 $2.72 M $329.46 M
08/04/2018 $1.38701 $2.90 M $323.20 M
09/04/2018 $1.29651 $6.24 M $302.11 M
10/04/2018 $1.35724 $5.17 M $316.26 M
11/04/2018 $1.42574 $4.32 M $332.23 M
12/04/2018 $1.64721 $9.03 M $383.83 M
13/04/2018 $1.74515 $9.34 M $406.66 M
14/04/2018 $1.72583 $6.37 M $402.15 M
15/04/2018 $1.80915 $6.88 M $421.57 M
16/04/2018 $1.76122 $10.72 M $410.40 M
17/04/2018 $1.73769 $9.69 M $404.92 M
18/04/2018 $1.85163 $11.42 M $431.47 M
19/04/2018 $1.98037 $13.75 M $461.47 M
20/04/2018 $2.04426 $16.60 M $476.35 M
21/04/2018 $1.9477 $16.82 M $453.85 M
22/04/2018 $2.38194 $22.94 M $555.04 M
23/04/2018 $2.33283 $17.20 M $543.60 M
24/04/2018 $2.58472 $19.33 M $602.29 M
25/04/2018 $2.36002 $17.48 M $549.93 M
26/04/2018 $2.57842 $22.40 M $600.82 M
27/04/2018 $2.85611 $36.43 M $665.53 M
28/04/2018 $4.1395 $86.27 M $964.59 M
29/04/2018 $4.82274 $137.16 M $1.12 B
30/04/2018 $4.44889 $59.43 M $1.04 B
01/05/2018 $4.4183 $30.29 M $1.03 B
02/05/2018 $4.60542 $32.02 M $1.07 B
03/05/2018 $4.59921 $29.79 M $1.07 B
04/05/2018 $4.52731 $30.74 M $1.05 B
05/05/2018 $4.55855 $44.66 M $1.06 B
06/05/2018 $4.2954 $32.59 M $1.00 B
07/05/2018 $4.21529 $32.45 M $982.25 M
08/05/2018 $4.5271 $39.88 M $1.05 B
09/05/2018 $4.70466 $36.11 M $1.10 B
10/05/2018 $4.49906 $38.55 M $1.05 B
11/05/2018 $3.87089 $29.18 M $902.00 M
12/05/2018 $3.80728 $30.96 M $887.17 M
13/05/2018 $4.02714 $28.80 M $938.41 M
14/05/2018 $4.05627 $24.22 M $945.19 M
15/05/2018 $4.30484 $45.17 M $1.00 B
16/05/2018 $3.86968 $37.23 M $901.71 M
17/05/2018 $3.85759 $24.30 M $898.90 M
18/05/2018 $3.76293 $22.95 M $876.84 M
19/05/2018 $3.8535 $18.65 M $897.94 M
20/05/2018 $4.07558 $19.71 M $949.69 M
21/05/2018 $3.83276 $20.73 M $893.11 M
22/05/2018 $3.67549 $16.80 M $856.46 M
23/05/2018 $3.05893 $29.02 M $712.79 M
24/05/2018 $3.22043 $22.97 M $750.43 M
25/05/2018 $3.15854 $17.25 M $736.00 M
26/05/2018 $3.24562 $11.66 M $756.30 M
27/05/2018 $3.17067 $8.83 M $738.83 M
28/05/2018 $3.02578 $11.94 M $705.07 M
29/05/2018 $3.20376 $13.08 M $746.54 M
30/05/2018 $3.08246 $12.44 M $718.28 M
31/05/2018 $3.18636 $13.51 M $742.49 M
01/06/2018 $3.10414 $9.67 M $723.33 M
02/06/2018 $3.60197 $19.56 M $839.33 M
03/06/2018 $3.54093 $14.18 M $825.11 M
04/06/2018 $3.27045 $11.41 M $762.08 M
05/06/2018 $3.36458 $11.57 M $784.02 M
06/06/2018 $3.61882 $20.86 M $843.26 M
07/06/2018 $3.70326 $34.46 M $862.94 M
08/06/2018 $3.55549 $16.46 M $828.50 M
09/06/2018 $3.50671 $10.97 M $817.14 M
10/06/2018 $2.93714 $14.51 M $684.41 M
11/06/2018 $2.83131 $18.32 M $659.75 M
12/06/2018 $2.70432 $12.19 M $630.16 M
13/06/2018 $2.49125 $13.78 M $580.51 M
14/06/2018 $2.71202 $13.77 M $631.96 M
15/06/2018 $2.63865 $8.84 M $614.86 M
16/06/2018 $2.63067 $6.18 M $613.00 M
17/06/2018 $2.58916 $6.27 M $603.33 M
18/06/2018 $2.64067 $7.64 M $615.33 M
19/06/2018 $2.60647 $8.03 M $607.36 M
20/06/2018 $2.57852 $6.40 M $600.85 M
21/06/2018 $2.47419 $6.56 M $576.54 M
22/06/2018 $2.05427 $10.00 M $478.69 M
23/06/2018 $1.94415 $7.32 M $453.03 M
24/06/2018 $1.81856 $8.87 M $423.76 M
25/06/2018 $1.96912 $7.84 M $458.85 M
26/06/2018 $1.85379 $5.63 M $431.97 M
27/06/2018 $1.85152 $5.42 M $431.44 M
28/06/2018 $1.78701 $4.71 M $416.41 M
29/06/2018 $1.73315 $5.44 M $403.86 M
30/06/2018 $1.89919 $6.84 M $442.55 M
01/07/2018 $1.93036 $6.82 M $449.81 M
02/07/2018 $2.10721 $7.43 M $491.02 M
03/07/2018 $2.13311 $12.76 M $497.06 M
04/07/2018 $2.45985 $17.30 M $573.20 M
05/07/2018 $2.12212 $8.25 M $494.50 M
06/07/2018 $2.13098 $6.68 M $496.56 M
07/07/2018 $2.06267 $5.55 M $480.64 M
08/07/2018 $2.13732 $5.36 M $498.04 M
09/07/2018 $2.04062 $7.49 M $475.51 M
10/07/2018 $1.80759 $7.23 M $421.21 M
11/07/2018 $1.72718 $6.26 M $402.47 M
12/07/2018 $1.67466 $4.77 M $390.23 M
13/07/2018 $1.6939 $6.09 M $394.71 M
14/07/2018 $1.70647 $3.98 M $397.64 M
15/07/2018 $1.7732 $5.48 M $413.19 M
16/07/2018 $1.88318 $5.64 M $438.82 M
17/07/2018 $2.04686 $8.31 M $476.96 M
18/07/2018 $1.9688 $10.77 M $458.77 M
19/07/2018 $1.93265 $7.05 M $450.35 M
20/07/2018 $1.79097 $6.51 M $417.33 M
21/07/2018 $1.83131 $5.15 M $426.73 M
22/07/2018 $1.81416 $4.66 M $422.74 M
23/07/2018 $1.91272 $9.83 M $445.70 M
24/07/2018 $1.96376 $8.02 M $457.60 M
25/07/2018 $1.94123 $9.16 M $452.35 M
26/07/2018 $1.90647 $5.98 M $444.25 M
27/07/2018 $1.97476 $144.97 M $460.16 M
28/07/2018 $1.94061 $19.38 M $452.20 M
29/07/2018 $2.03709 $51.42 M $474.68 M
30/07/2018 $2.00457 $25.07 M $467.11 M
31/07/2018 $1.85486 $22.85 M $432.22 M
01/08/2018 $1.81361 $11.99 M $422.61 M
02/08/2018 $1.73105 $12.12 M $403.37 M
03/08/2018 $1.74266 $10.43 M $406.08 M
04/08/2018 $1.67859 $14.45 M $391.15 M
05/08/2018 $1.6977 $8.82 M $395.60 M
06/08/2018 $1.67115 $7.03 M $389.41 M
07/08/2018 $1.64161 $6.10 M $382.53 M
08/08/2018 $1.26131 $15.17 M $293.91 M
09/08/2018 $1.31067 $10.09 M $305.41 M
10/08/2018 $1.22321 $8.15 M $285.03 M
11/08/2018 $1.16258 $7.58 M $270.90 M
12/08/2018 $1.14141 $4.47 M $265.97 M
13/08/2018 $1.02974 $14.05 M $239.95 M
14/08/2018 $0.889203 $21.36 M $207.20 M
15/08/2018 $0.934683 $9.60 M $217.80 M
16/08/2018 $0.920376 $5.74 M $214.47 M
17/08/2018 $1.17565 $10.93 M $273.95 M
18/08/2018 $1.0734 $9.97 M $250.12 M
19/08/2018 $1.11749 $10.70 M $260.40 M
20/08/2018 $1.00801 $4.23 M $234.89 M
21/08/2018 $1.00366 $3.85 M $233.87 M
22/08/2018 $0.968338 $4.14 M $225.64 M
23/08/2018 $0.984707 $5.59 M $229.46 M
24/08/2018 $1.0386 $7.93 M $242.02 M
25/08/2018 $1.04464 $5.13 M $243.42 M
26/08/2018 $1.02563 $5.83 M $238.99 M
27/08/2018 $1.10504 $8.81 M $257.50 M
28/08/2018 $1.19133 $7.06 M $277.60 M
29/08/2018 $1.15028 $7.58 M $268.04 M
30/08/2018 $1.08853 $5.30 M $253.65 M
31/08/2018 $1.14564 $5.14 M $266.96 M
01/09/2018 $1.20972 $5.59 M $281.89 M
02/09/2018 $1.17075 $6.78 M $272.81 M
03/09/2018 $1.18197 $5.31 M $275.42 M
04/09/2018 $1.18056 $18.68 M $275.09 M
05/09/2018 $1.04297 $9.98 M $243.03 M
06/09/2018 $0.967724 $9.31 M $225.50 M
07/09/2018 $0.968958 $5.94 M $225.79 M
08/09/2018 $0.907624 $3.06 M $211.49 M
09/09/2018 $0.929798 $3.36 M $216.66 M
10/09/2018 $0.903066 $3.43 M $210.43 M
11/09/2018 $0.871736 $3.55 M $203.13 M
12/09/2018 $0.865269 $4.27 M $201.63 M
13/09/2018 $0.916892 $5.20 M $213.65 M
15/09/2018 $0.975404 $8.98 M $227.29 M
16/09/2018 $1.00829 $5.38 M $234.95 M
17/09/2018 $0.997191 $4.60 M $232.37 M
18/09/2018 $0.908325 $4.89 M $211.66 M
19/09/2018 $0.93759 $4.38 M $218.48 M
20/09/2018 $0.937606 $4.68 M $218.48 M
21/09/2018 $0.988118 $4.90 M $230.25 M
22/09/2018 $1.06784 $8.31 M $248.83 M
23/09/2018 $1.0116 $7.05 M $235.72 M
24/09/2018 $1.0162 $5.57 M $236.80 M
25/09/2018 $0.973057 $5.15 M $226.74 M
26/09/2018 $0.961762 $5.89 M $224.11 M
27/09/2018 $0.964913 $6.86 M $224.84 M
28/09/2018 $1.01383 $5.13 M $236.24 M
29/09/2018 $0.989067 $4.75 M $230.47 M
30/09/2018 $1.07014 $6.83 M $249.36 M
01/10/2018 $1.07399 $7.35 M $250.26 M
02/10/2018 $1.07149 $10.94 M $249.68 M
03/10/2018 $1.05483 $6.15 M $245.80 M
04/10/2018 $1.04996 $5.47 M $244.66 M
05/10/2018 $1.05278 $4.61 M $245.32 M
06/10/2018 $1.0671 $4.90 M $248.66 M
07/10/2018 $1.05905 $4.82 M $246.78 M
08/10/2018 $1.05275 $5.00 M $245.31 M
09/10/2018 $1.06495 $4.64 M $248.16 M
10/10/2018 $1.08332 $5.82 M $252.44 M
11/10/2018 $1.2788 $33.44 M $297.99 M
12/10/2018 $1.07176 $18.41 M $249.74 M
13/10/2018 $1.13481 $8.48 M $264.43 M
14/10/2018 $1.10412 $8.19 M $257.28 M
15/10/2018 $1.12813 $8.33 M $262.88 M
16/10/2018 $1.17695 $13.37 M $274.25 M
17/10/2018 $1.19699 $7.28 M $278.92 M
18/10/2018 $1.25496 $13.91 M $292.43 M
19/10/2018 $1.2537 $8.35 M $292.14 M
20/10/2018 $1.35791 $10.97 M $316.42 M
21/10/2018 $1.4082 $18.34 M $328.14 M
22/10/2018 $1.36372 $9.73 M $317.77 M
23/10/2018 $1.32547 $12.79 M $308.86 M
24/10/2018 $1.28954 $9.36 M $300.49 M
25/10/2018 $1.28369 $6.32 M $299.13 M
26/10/2018 $1.26439 $5.51 M $294.63 M
27/10/2018 $1.27232 $8.22 M $296.48 M
28/10/2018 $1.24996 $3.94 M $291.27 M
29/10/2018 $1.27102 $5.60 M $296.17 M
30/10/2018 $1.17288 $8.81 M $273.31 M
31/10/2018 $1.14033 $6.78 M $265.72 M
01/11/2018 $1.14255 $4.23 M $266.24 M
02/11/2018 $1.18935 $5.09 M $277.14 M
03/11/2018 $1.18757 $4.56 M $276.73 M
04/11/2018 $1.18525 $4.95 M $276.19 M
05/11/2018 $1.18299 $6.15 M $275.66 M
06/11/2018 $1.19265 $14.71 M $277.91 M
07/11/2018 $1.21187 $6.29 M $282.39 M
08/11/2018 $1.04439 $11.93 M $243.36 M
09/11/2018 $1.16818 $5.25 M $272.21 M
10/11/2018 $1.16014 $5.34 M $270.34 M
11/11/2018 $1.16694 $4.71 M $271.92 M
12/11/2018 $1.1567 $4.30 M $269.53 M
13/11/2018 $1.146 $5.08 M $267.04 M
14/11/2018 $1.11743 $4.56 M $260.38 M
15/11/2018 $0.936817 $7.68 M $218.30 M
16/11/2018 $0.929703 $7.61 M $216.64 M
17/11/2018 $0.888323 $4.36 M $207.00 M
18/11/2018 $0.88846 $7.45 M $207.03 M
19/11/2018 $0.875305 $5.91 M $203.96 M
20/11/2018 $0.726528 $6.81 M $169.30 M
21/11/2018 $0.590613 $9.85 M $137.62 M
22/11/2018 $0.658201 $4.72 M $153.37 M
23/11/2018 $0.576362 $3.85 M $134.30 M
24/11/2018 $0.612462 $3.94 M $142.72 M
25/11/2018 $0.582434 $7.67 M $135.72 M
26/11/2018 $0.582497 $6.94 M $135.73 M
27/11/2018 $0.539042 $4.88 M $125.61 M
28/11/2018 $0.53274 $4.13 M $124.14 M
29/11/2018 $0.601032 $7.71 M $140.05 M
30/11/2018 $0.594751727098 $5.73 M $138.59 M
01/12/2018 $0.560271933616 $6.16 M $130.55 M
02/12/2018 $0.579429999207 $4.96 M $135.02 M
03/12/2018 $0.552950827761 $5.50 M $128.85 M
04/12/2018 $0.530969467702 $5.56 M $123.73 M
05/12/2018 $0.512735979794 $5.27 M $119.48 M
06/12/2018 $0.446082638914 $5.90 M $103.95 M
07/12/2018 $0.335945261171 $7.36 M $78.28 M
08/12/2018 $0.384118633816 $7.66 M $89.51 M
09/12/2018 $0.39046264165 $7.56 M $90.99 M
10/12/2018 $0.428595425944 $7.12 M $99.87 M
11/12/2018 $0.388149574846 $5.76 M $90.45 M
12/12/2018 $0.381394713676 $4.34 M $88.87 M
13/12/2018 $0.388858378309 $4.75 M $90.61 M
14/12/2018 $0.374087006501 $3.55 M $87.17 M
15/12/2018 $0.340285419904 $4.92 M $79.29 M
16/12/2018 $0.345599274131 $3.99 M $80.53 M
17/12/2018 $0.33851838627 $3.16 M $78.88 M
18/12/2018 $0.380817205109 $4.59 M $88.74 M
19/12/2018 $0.416853420681 $5.72 M $97.14 M
20/12/2018 $0.39570972073 $6.80 M $92.21 M
21/12/2018 $0.457452412029 $6.95 M $106.60 M
22/12/2018 $0.440255065931 $10.74 M $102.59 M
23/12/2018 $0.471416330485 $5.29 M $109.85 M
24/12/2018 $0.498414462644 $7.36 M $116.14 M
25/12/2018 $0.424561876458 $7.85 M $98.93 M
26/12/2018 $0.429966527314 $5.97 M $100.19 M
27/12/2018 $0.413683715665 $4.87 M $96.40 M
28/12/2018 $0.378954412296 $4.34 M $88.30 M
29/12/2018 $0.418127061912 $4.42 M $97.43 M
30/12/2018 $0.405233206999 $3.99 M $94.43 M
31/12/2018 $0.400873685936 $3.03 M $93.41 M
01/01/2019 $0.383888254408 $3.10 M $89.45 M
02/01/2019 $0.39727673323 $2.74 M $92.57 M
03/01/2019 $0.412051344789 $4.28 M $96.02 M
04/01/2019 $0.391777928679 $2.88 M $91.29 M
05/01/2019 $0.398015095112 $3.33 M $92.75 M
06/01/2019 $0.410535210394 $9.30 M $95.66 M
07/01/2019 $0.412907410871 $6.41 M $96.22 M
08/01/2019 $0.405139814319 $3.93 M $94.41 M
09/01/2019 $0.406800949913 $3.01 M $94.79 M
10/01/2019 $0.418160720824 $7.73 M $97.44 M
11/01/2019 $0.37140165664 $18.98 M $86.54 M
12/01/2019 $0.367712671587 $7.55 M $85.68 M
13/01/2019 $0.3753686161 $69.38 M $87.47 M
14/01/2019 $0.362354662148 $56.74 M $84.44 M
15/01/2019 $0.385040924168 $66.89 M $89.72 M
16/01/2019 $0.416669850271 $67.31 M $97.09 M
17/01/2019 $0.495981756935 $49.67 M $115.57 M
18/01/2019 $0.463715698404 $20.97 M $108.06 M
19/01/2019 $0.431573613396 $11.47 M $100.57 M
20/01/2019 $0.445598525718 $9.99 M $103.83 M
21/01/2019 $0.429534751676 $8.40 M $100.09 M
22/01/2019 $0.421136244603 $7.49 M $98.13 M
23/01/2019 $0.420598271494 $62.42 M $98.01 M
24/01/2019 $0.413550821223 $52.91 M $96.37 M
25/01/2019 $0.420124739397 $59.58 M $97.90 M
26/01/2019 $0.418760714593 $69.55 M $97.58 M
27/01/2019 $0.413438627782 $54.60 M $96.34 M
28/01/2019 $0.380934380481 $76.07 M $88.77 M
29/01/2019 $0.37011037647 $57.38 M $86.24 M
30/01/2019 $0.373720521034 $67.04 M $87.08 M
31/01/2019 $0.379109730985 $81.86 M $88.34 M
01/02/2019 $0.364797248412 $60.93 M $85.01 M
02/02/2019 $0.372816083925 $73.59 M $86.87 M
03/02/2019 $0.375571214545 $30.46 M $87.52 M
04/02/2019 $0.370590011868 $14.82 M $86.36 M
05/02/2019 $0.368564451569 $12.63 M $85.88 M
06/02/2019 $0.363317727781 $16.23 M $84.66 M
07/02/2019 $0.364835732541 $12.71 M $85.01 M
08/02/2019 $0.362108532973 $15.31 M $84.38 M
09/02/2019 $0.389558538853 $30.72 M $90.78 M
10/02/2019 $0.397249292305 $25.00 M $92.57 M
11/02/2019 $0.391941167549 $28.84 M $91.33 M
12/02/2019 $0.386497773777 $45.15 M $90.06 M
13/02/2019 $0.396354475976 $41.37 M $92.36 M
14/02/2019 $0.388350557461 $35.76 M $90.49 M
15/02/2019 $0.384293678587 $48.49 M $89.55 M
16/02/2019 $0.399661198473 $43.73 M $93.13 M
17/02/2019 $0.408968471689 $50.85 M $95.30 M
18/02/2019 $0.416064460357 $44.65 M $96.95 M
19/02/2019 $0.437797654845 $36.09 M $102.02 M
20/02/2019 $0.427449163934 $46.34 M $99.60 M
21/02/2019 $0.432785626626 $45.82 M $100.85 M
22/02/2019 $0.430096066938 $49.99 M $100.22 M
23/02/2019 $0.451967892092 $54.36 M $105.32 M
24/02/2019 $0.490697174187 $48.55 M $114.34 M
25/02/2019 $0.4315205827 $69.32 M $100.55 M
26/02/2019 $0.4332739647 $66.17 M $100.96 M
27/02/2019 $0.4314132157 $47.70 M $100.53 M
28/02/2019 $0.459796613226 $59.82 M $107.14 M
01/03/2019 $0.467385140494 $60.01 M $108.91 M
02/03/2019 $0.4611474642 $57.03 M $107.46 M
03/03/2019 $0.452110311487 $62.16 M $105.35 M
04/03/2019 $0.445177001811 $51.68 M $103.74 M
05/03/2019 $0.41777843486 $54.31 M $104.98 M
06/03/2019 $0.442057116497 $49.10 M $111.17 M
07/03/2019 $0.4334206113 $56.59 M $109.08 M
08/03/2019 $0.431034736975 $59.75 M $108.56 M
09/03/2019 $0.439702131174 $57.25 M $110.83 M
10/03/2019 $0.450902213758 $68.52 M $113.75 M
11/03/2019 $0.444066766296 $68.87 M $112.11 M
12/03/2019 $0.422609673664 $53.47 M $106.77 M
13/03/2019 $0.439624717657 $78.14 M $111.16 M
14/03/2019 $0.440038021906 $67.85 M $111.35 M
15/03/2019 $0.468792394966 $71.00 M $118.71 M
16/03/2019 $0.473645287961 $90.60 M $120.03 M
17/03/2019 $0.463687883614 $64.96 M $117.60 M
18/03/2019 $0.469524910959 $63.41 M $119.17 M
19/03/2019 $0.460536192222 $68.95 M $116.98 M
20/03/2019 $0.458762494545 $59.24 M $116.62 M
20/03/2019 $0.476291962661 $73.91 M $121.14 M
21/03/2019 $0.465755433643 $80.74 M $118.55 M