AEN Smart Token Historical Data

AENS Page 4
Download
Date Close Price change Market cap Trading volume
Nov 10, 2022 $ 0.0208
+1.54%
$ 34.23 million $ 184,200
Nov 9, 2022 $ 0.0205
-11.11%
$ 33.67 million $ 192,136
Nov 8, 2022 $ 0.023
-10.74%
$ 37.83 million $ 152,319
Nov 7, 2022 $ 0.0258
+3.63%
$ 42.39 million $ 100,606
Nov 6, 2022 $ 0.0249
-1.68%
$ 40.88 million $ 45,512
Nov 5, 2022 $ 0.0253
+1.05%
$ 41.59 million $ 54,995
Nov 4, 2022 $ 0.025
-1.45%
$ 41.1 million $ 52,668
Nov 3, 2022 $ 0.0254
-16.52%
$ 41.72 million $ 32,974
Nov 2, 2022 $ 0.0307
-14.03%
$ 50.46 million $ 54,562
Nov 1, 2022 $ 0.0357
+26.59%
$ 58.69 million $ 141,120
Oct 31, 2022 $ 0.0405
+22.05%
$ 66.55 million $ 79,259
Oct 30, 2022 $ 0.0332
+7.00%
$ 54.51 million $ 146,076
Oct 29, 2022 $ 0.031
+0.73%
$ 51 million $ 170,197
Oct 28, 2022 $ 0.0308
+26.18%
$ 50.63 million $ 147,998
Oct 27, 2022 $ 0.0244
-1.60%
$ 40.14 million $ 130,063
Oct 26, 2022 $ 0.0248
-1.28%
$ 40.79 million $ 146,204
Oct 25, 2022 $ 0.0252
+1.68%
$ 41.35 million $ 154,753
Oct 24, 2022 $ 0.0248
-1.95%
$ 40.71 million $ 189,250
Oct 23, 2022 $ 0.0253
+1.99%
$ 41.5 million $ 24.92 million
Oct 22, 2022 $ 0.0248
-0.03%
$ 40.68 million $ 145,216
Oct 21, 2022 $ 0.0248
+0.08%
$ 40.69 million $ 189,241
Oct 20, 2022 $ 0.0247
-0.68%
$ 40.65 million $ 199,409
Oct 19, 2022 $ 0.0249
+0.70%
$ 40.94 million $ 195,942
Oct 18, 2022 $ 0.0247
-0.53%
$ 40.66 million $ 188,966
Oct 17, 2022 $ 0.0249
-1.52%
$ 40.87 million $ 150,091
Oct 16, 2022 $ 0.0253
-1.47%
$ 41.5 million $ 184,612
Oct 15, 2022 $ 0.0256
+2.47%
$ 42.14 million $ 180,721
Oct 14, 2022 $ 0.025
-0.61%
$ 41.09 million $ 175,242
Oct 13, 2022 $ 0.0252
+0.22%
$ 41.39 million $ 173,754
Oct 12, 2022 $ 0.0251
+0.90%
$ 41.28 million $ 172,122
Oct 11, 2022 $ 0.0249
+0.07%
$ 40.91 million $ 183,685
Oct 10, 2022 $ 0.0249
+0.07%
$ 40.91 million $ 195,958
Oct 9, 2022 $ 0.0249
+3.34%
$ 40.88 million $ 210,138
Oct 8, 2022 $ 0.0241
-3.67%
$ 39.56 million $ 167,196
Oct 7, 2022 $ 0.025
+0.46%
$ 41.08 million $ 136,463
Oct 6, 2022 $ 0.0249
-9.30%
$ 40.88 million $ 148,523
Oct 5, 2022 $ 0.0274
-9.09%
$ 45.06 million $ 97,661
Oct 4, 2022 $ 0.0302
+34.41%
$ 49.57 million $ 37,887
Oct 3, 2022 $ 0.03
-4.77%
$ 49.35 million $ 73,167
Oct 2, 2022 $ 0.0316
+42.32%
$ 51.86 million $ 205,304
Oct 1, 2022 $ 0.0346
+53.77%
$ 56.92 million $ 68,373
Sep 30, 2022 $ 0.0317
+56.20%
$ 52.08 million $ 116,050
Sep 29, 2022 $ 0.0279
+43.55%
$ 45.86 million $ 100,427
Sep 28, 2022 $ 0.0195
-1.67%
$ 32.01 million $ 30,633
Sep 27, 2022 $ 0.0198
-3.95%
$ 32.56 million $ 234,408
Sep 26, 2022 $ 0.0206
+3.90%
$ 33.87 million $ 284,750
Sep 25, 2022 $ 0.0197
-3.72%
$ 32.43 million $ 225,746
Sep 24, 2022 $ 0.0205
+0.49%
$ 33.68 million $ 170,692
Sep 23, 2022 $ 0.0204
-0.74%
$ 33.51 million $ 260,009
Sep 22, 2022 $ 0.0206
+1.76%
$ 33.83 million $ 308,211