AEN Smart Token Historical Data

AENS Page 8
Download
Date Close Price change Market cap Trading volume
Apr 24, 2022 $ 0.0346
-4.86%
$ 56.92 million $ 302,118
Apr 23, 2022 $ 0.0364
+1.00%
$ 59.84 million $ 277,967
Apr 22, 2022 $ 0.0361
+5.21%
$ 59.26 million $ 265,498
Apr 21, 2022 $ 0.0343
-5.22%
$ 56.33 million $ 44,049
Apr 20, 2022 $ 0.0362
+3.62%
$ 59.44 million $ 283,701
Apr 19, 2022 $ 0.0349
+0.95%
$ 57.36 million $ 526,541
Apr 18, 2022 $ 0.0346
+0.15%
$ 56.83 million $ 532,416
Apr 17, 2022 $ 0.0345
-0.18%
$ 56.74 million $ 711,238
Apr 16, 2022 $ 0.0346
-0.96%
$ 56.86 million $ 640,322
Apr 15, 2022 $ 0.0349
-0.61%
$ 57.41 million $ 650,486
Apr 14, 2022 $ 0.0352
-2.68%
$ 57.79 million $ 557,326
Apr 13, 2022 $ 0.0361
+3.29%
$ 59.36 million $ 600,876
Apr 12, 2022 $ 0.035
+2.24%
$ 57.45 million $ 669,801
Apr 11, 2022 $ 0.0342
+0.85%
$ 56.2 million $ 607,941
Apr 10, 2022 $ 0.0339
+3.37%
$ 55.76 million $ 580,641
Apr 9, 2022 $ 0.0328
+7.31%
$ 53.94 million $ 687,765
Apr 8, 2022 $ 0.0306
-0.53%
$ 50.24 million $ 634,553
Apr 7, 2022 $ 0.0308
+4.72%
$ 50.53 million $ 513,239
Apr 6, 2022 $ 0.0294
-2.41%
$ 48.31 million $ 424,118
Apr 5, 2022 $ 0.0302
-3.33%
$ 49.54 million $ 662,221
Apr 4, 2022 $ 0.0312
+2.04%
$ 51.25 million $ 499,690
Apr 3, 2022 $ 0.0306
-5.52%
$ 50.2 million $ 458,411
Apr 2, 2022 $ 0.0323
-5.76%
$ 53.14 million $ 591,515
Apr 1, 2022 $ 0.0343
+0.55%
$ 56.38 million $ 574,312
Mar 31, 2022 $ 0.0341
+18.21%
$ 56.04 million $ 615,476
Mar 30, 2022 $ 0.0281
-2.19%
$ 46.15 million $ 632,783
Mar 29, 2022 $ 0.0287
+5.45%
$ 47.18 million $ 614,085
Mar 28, 2022 $ 0.0272
+6.11%
$ 44.77 million $ 383,204
Mar 27, 2022 $ 0.0257
+3.74%
$ 42.19 million $ 618,175
Mar 26, 2022 $ 0.0248
-0.52%
$ 40.68 million $ 658,513
Mar 25, 2022 $ 0.0249
+19.45%
$ 40.9 million $ 545,903
Mar 24, 2022 $ 0.0208
+2.73%
$ 34.24 million $ 593,842
Mar 23, 2022 $ 0.0203
-5.51%
$ 33.32 million $ 549,567
Mar 22, 2022 $ 0.0215
+9.71%
$ 35.27 million $ 617,000
Mar 21, 2022 $ 0.0196
-0.06%
$ 32.15 million $ 200,193
Mar 20, 2022 $ 0.0196
-2.45%
$ 32.17 million $ 88,123
Mar 19, 2022 $ 0.0201
+4.34%
$ 32.97 million $ 97,832
Mar 18, 2022 $ 0.0192
-2.81%
$ 31.61 million $ 995,730
Mar 17, 2022 $ 0.0198
+0.40%
$ 32.52 million $ 567,992
Mar 16, 2022 $ 0.0197
-1.13%
$ 32.37 million $ 602,204
Mar 15, 2022 $ 0.0199
-2.06%
$ 32.75 million $ 380,918
Mar 14, 2022 $ 0.0203
+4.49%
$ 33.43 million $ 564,961
Mar 13, 2022 $ 0.0195
+2.27%
$ 31.98 million $ 625,924
Mar 12, 2022 $ 0.019
+2.38%
$ 31.28 million $ 684,165
Mar 11, 2022 $ 0.0186
-2.28%
$ 30.56 million $ 667,131
Mar 10, 2022 $ 0.019
-3.13%
$ 31.28 million $ 393,026
Mar 9, 2022 $ 0.0196
+2.54%
$ 32.28 million $ 631,677
Mar 8, 2022 $ 0.0192
-7.67%
$ 31.48 million $ 683,533
Mar 7, 2022 $ 0.0207
+10.42%
$ 34.08 million $ 535,833
Mar 6, 2022 $ 0.0188
-4.43%
$ 30.88 million $ 681,798