• Market Cap: $138.83 B
  • 24h Vol: $35.86 B
  • BTC Dominance: 51%
  • aeternity
    Aeternity(AE)
  • Price
    $0.466915
  • 1h %
    0.23%
  • 24h %
    -2.23%
  • 7d %
    1.0%
  • Market Cap
    $118.84 M
  • Volume
    $80.93 M
  • Available Supply
    254.53 M AE
  • Rank
    52

Data


Loading Chart...

Aeternity current price is $0.466915 with a marketcap of $118.84 M. Its price is -2.23% down in last 24 hours.

DatePriceVolumeMarket 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$0.466675192645$80.88 M$118.78 M

Twitter News Feed

[custom-twitter-feeds hashtag="#AE"]

Submit Your Reviews