AEN Smart Token Historical Data

AENS Page 9
Download
Date Close Price change Market cap Trading volume
Mar 5, 2022 $ 0.0197
-1.51%
$ 32.3 million $ 572,278
Mar 4, 2022 $ 0.02
-5.12%
$ 32.79 million $ 411,704
Mar 3, 2022 $ 0.021
-1.49%
$ 34.56 million $ 467,581
Mar 2, 2022 $ 0.0214
+0.81%
$ 35.09 million $ 673,504
Mar 1, 2022 $ 0.0212
+1.13%
$ 34.81 million $ 554,647
Feb 28, 2022 $ 0.021
+8.96%
$ 34.43 million $ 653,913
Feb 27, 2022 $ 0.0192
-7.55%
$ 31.6 million $ 679,520
Feb 26, 2022 $ 0.0208
-0.12%
$ 34.17 million $ 586,010
Feb 25, 2022 $ 0.0208
-4.13%
$ 34.21 million $ 539,957
Feb 24, 2022 $ 0.0217
-2.41%
$ 35.69 million $ 638,913
Feb 23, 2022 $ 0.0223
+4.02%
$ 36.6 million $ 540,440
Feb 22, 2022 $ 0.0214
+0.81%
$ 35.2 million $ 557,744
Feb 21, 2022 $ 0.0213
-0.08%
$ 34.94 million $ 502,307
Feb 20, 2022 $ 0.0213
+11.24%
$ 34.98 million $ 692,919
Feb 19, 2022 $ 0.0191
-0.55%
$ 31.43 million $ 695,963
Feb 18, 2022 $ 0.0192
+13.86%
$ 31.62 million $ 660,602
Feb 17, 2022 $ 0.0169
-21.92%
$ 27.77 million $ 576,352
Feb 16, 2022 $ 0.0217
+0.60%
$ 35.6 million $ 642,084
Feb 15, 2022 $ 0.0215
+3.25%
$ 35.4 million $ 490,942
Feb 14, 2022 $ 0.0209
+3.51%
$ 34.29 million $ 573,538
Feb 13, 2022 $ 0.0202
+2.83%
$ 33.13 million $ 467,394
Feb 12, 2022 $ 0.0196
-2.62%
$ 32.18 million $ 410,590
Feb 11, 2022 $ 0.0201
-5.39%
$ 33.04 million $ 551,077
Feb 10, 2022 $ 0.0212
-1.13%
$ 34.91 million $ 630,124
Feb 9, 2022 $ 0.0215
-3.40%
$ 35.31 million $ 702,089
Feb 8, 2022 $ 0.0222
-1.03%
$ 36.55 million $ 611,507
Feb 7, 2022 $ 0.0225
+5.82%
$ 36.94 million $ 476,547
Feb 6, 2022 $ 0.0212
+2.67%
$ 34.91 million $ 710,501
Feb 5, 2022 $ 0.0207
-10.97%
$ 34.02 million $ 543,152
Feb 4, 2022 $ 0.0232
+14.12%
$ 38.17 million $ 499,946
Feb 3, 2022 $ 0.0203
-0.38%
$ 33.42 million $ 483,477
Feb 2, 2022 $ 0.0204
-2.25%
$ 33.55 million $ 619,100
Feb 1, 2022 $ 0.0209
-3.80%
$ 34.35 million $ 588,100
Jan 31, 2022 $ 0.0217
+2.96%
$ 35.69 million $ 560,498
Jan 30, 2022 $ 0.0211
-1.16%
$ 34.66 million $ 643,485
Jan 29, 2022 $ 0.0213
+2.36%
$ 35.05 million $ 586,513
Jan 28, 2022 $ 0.0208
-3.37%
$ 34.24 million $ 419,219
Jan 27, 2022 $ 0.0215
+9.00%
$ 35.38 million $ 438,391
Jan 26, 2022 $ 0.0198
-3.16%
$ 32.46 million $ 510,970
Jan 25, 2022 $ 0.0204
-9.96%
$ 33.54 million $ 535,939
Jan 24, 2022 $ 0.0227
+1.39%
$ 37.25 million $ 324,628
Jan 23, 2022 $ 0.0224
+4.66%
$ 36.74 million $ 508,227
Jan 22, 2022 $ 0.0213
+3.40%
$ 35.07 million $ 363,650
Jan 21, 2022 $ 0.0206
-8.97%
$ 33.92 million $ 510,536
Jan 20, 2022 $ 0.0227
-3.91%
$ 37.3 million $ 563,819
Jan 19, 2022 $ 0.0236
-13.87%
$ 38.84 million $ 606,977
Jan 18, 2022 $ 0.0274
-6.01%
$ 45.1 million $ 563,113
Jan 17, 2022 $ 0.0292
-0.65%
$ 47.98 million $ 452,952
Jan 16, 2022 $ 0.0294
+19.20%
$ 48.3 million $ 556,444
Jan 15, 2022 $ 0.0247
+1.24%
$ 40.52 million $ 552,140