AEON
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-07-12 | $0.0757 | $0.0750 | $0.0750 | $0.0750 |
2023-07-13 | $0.0750 | $0.0777 | $0.0777 | $0.0777 |
2023-07-14 | $0.0777 | $0.0749 | $0.0749 | $0.0749 |
2023-07-15 | $0.0749 | $0.0748 | $0.0748 | $0.0748 |
2023-07-16 | $0.0748 | $0.0747 | $0.0747 | $0.0747 |
2023-07-17 | $0.0747 | $0.0745 | $0.0745 | $0.0745 |
2023-07-18 | $0.0745 | $0.0866 | $0.0866 | $0.0597 |
2023-07-19 | $0.0866 | $0.0865 | $0.0868 | $0.0865 |
2023-07-20 | $0.0865 | $0.0862 | $0.0862 | $0.0862 |
2023-07-21 | $0.0862 | $0.0864 | $0.0864 | $0.0864 |
2023-07-22 | $0.0864 | $0.0775 | $0.0861 | $0.0775 |
2023-07-23 | $0.0775 | $0.0842 | $0.0873 | $0.0782 |
2023-07-24 | $0.0842 | $0.0842 | $0.0843 | $0.0842 |
2023-07-25 | $0.0817 | $0.0818 | $0.0818 | $0.0818 |
2023-07-26 | $0.0818 | $0.0818 | $0.0818 | $0.0818 |
2023-07-30 | $0.0719 | $0.0717 | $0.0717 | $0.0717 |
2023-07-31 | $0.0717 | $0.0716 | $0.0716 | $0.0716 |
2023-08-01 | $0.0716 | $0.0743 | $0.0743 | $0.0728 |
2023-08-02 | $0.0743 | $0.0729 | $0.0729 | $0.0729 |
2023-08-03 | $0.0729 | $0.0729 | $0.0729 | $0.0729 |
2023-08-04 | $0.0729 | $0.0730 | $0.0730 | $0.0729 |
2023-08-05 | $0.0727 | $0.0726 | $0.0726 | $0.0726 |
2023-08-06 | $0.0726 | $0.0726 | $0.0726 | $0.0726 |
2023-08-07 | $0.0726 | $0.0788 | $0.0788 | $0.0730 |
2023-08-08 | $0.0788 | $0.0788 | $0.0788 | $0.0788 |
2023-08-09 | $0.0819 | $0.0769 | $0.0813 | $0.0739 |
2023-08-10 | $0.0769 | $0.0765 | $0.0765 | $0.0765 |
2023-08-11 | $0.0765 | $0.0765 | $0.0765 | $0.0765 |
2023-08-15 | $0.0726 | $0.0721 | $0.0721 | $0.0721 |
2023-08-16 | $0.0721 | $0.0721 | $0.0721 | $0.0720 |
2023-08-17 | $0.0709 | $0.0658 | $0.0658 | $0.0658 |
2023-08-18 | $0.0658 | $0.0636 | $0.0643 | $0.0636 |
2023-08-19 | $0.0636 | $0.0636 | $0.0636 | $0.0636 |
2023-08-22 | $0.0575 | $0.0547 | $0.0573 | $0.0521 |
2023-08-23 | $0.0547 | $0.0555 | $0.0555 | $0.0555 |
2023-08-24 | $0.0555 | $0.0555 | $0.0555 | $0.0555 |
2023-09-04 | $0.0363600 | $0.0361400 | $0.0361400 | $0.0361400 |
2023-09-05 | $0.0361400 | $0.0361000 | $0.0361000 | $0.0361000 |
2023-09-06 | $0.0361000 | $0.0361000 | $0.0361000 | $0.0360800 |
2023-09-08 | $0.0367700 | $0.0362700 | $0.0362700 | $0.0362700 |
2023-09-09 | $0.0362700 | $0.0362300 | $0.0362700 | $0.0361700 |
2023-09-10 | $0.0362600 | $0.0361700 | $0.0361700 | $0.0361700 |
2023-09-11 | $0.0361700 | $0.0361700 | $0.0361800 | $0.0361500 |
2024-02-07 | $0.1077000 | $0.1108000 | $0.1108000 | $0.1108000 |
2024-02-08 | $0.1108000 | $0.1133000 | $0.1133000 | $0.1133000 |
2024-02-09 | $0.1133000 | $0.1134000 | $0.1135000 | $0.1133000 |
2024-02-10 | $0.1179000 | $0.1194000 | $0.1194000 | $0.1194000 |
2024-02-11 | $0.1194000 | $0.1208000 | $0.1208000 | $0.1208000 |
2024-02-12 | $0.1208000 | $0.1207000 | $0.1208000 | $0.1206000 |
2024-02-13 | $0.1249000 | $0.1243000 | $0.1243000 | $0.1243000 |
2024-02-14 | $0.1243000 | $0.1296000 | $0.1296000 | $0.1296000 |
2024-02-15 | $0.1296000 | $0.1298000 | $0.1298000 | $0.1298000 |
2024-02-16 | $0.1298000 | $0.1304000 | $0.1304000 | $0.1304000 |
2024-02-17 | $0.1304000 | $0.1292000 | $0.1292000 | $0.1292000 |
2024-02-18 | $0.1292000 | $0.1291000 | $0.1292000 | $0.1291000 |
2024-02-19 | $0.1303000 | $0.1295000 | $0.1295000 | $0.1295000 |
2024-02-20 | $0.1295000 | $0.1307000 | $0.1307000 | $0.1307000 |
2024-02-21 | $0.1307000 | $0.1296000 | $0.1296000 | $0.1296000 |
2024-02-22 | $0.1296000 | $0.1282000 | $0.1282000 | $0.1282000 |
2024-02-23 | $0.1282000 | $0.1269000 | $0.1269000 | $0.1269000 |
2024-02-24 | $0.1269000 | $0.1268000 | $0.1270000 | $0.1268000 |
2024-02-25 | $0.1289000 | $0.1293000 | $0.1293000 | $0.1293000 |
2024-02-26 | $0.1293000 | $0.1293000 | $0.1293000 | $0.1292000 |
2024-02-27 | $0.1363000 | $0.1427000 | $0.1427000 | $0.1427000 |
2024-02-28 | $0.1427000 | $0.1426000 | $0.1428000 | $0.1426000 |
2024-02-29 | $0.1563000 | $0.1529000 | $0.1529000 | $0.1529000 |
2024-03-01 | $0.1529000 | $0.1561000 | $0.1561000 | $0.1561000 |
2024-03-02 | $0.1561000 | $0.1551000 | $0.1551000 | $0.1551000 |
2024-03-03 | $0.1551000 | $0.1549000 | $0.1551000 | $0.1549000 |
2024-03-07 | $0.1653000 | $0.1673000 | $0.1673000 | $0.1673000 |
2024-03-08 | $0.1673000 | $0.1673000 | $0.1675000 | $0.1672000 |
2024-03-10 | $0.1711000 | $0.1726000 | $0.1726000 | $0.1726000 |
2024-03-11 | $0.1726000 | $0.1724000 | $0.1726000 | $0.1722000 |
2024-03-12 | $0.1802000 | $0.1786000 | $0.1786000 | $0.1786000 |
2024-03-13 | $0.1786000 | $0.1828000 | $0.1828000 | $0.1828000 |
2024-03-14 | $0.1828000 | $0.1784000 | $0.1784000 | $0.1784000 |
2024-03-15 | $0.1784000 | $0.1737000 | $0.1737000 | $0.1737000 |
2024-03-16 | $0.1737000 | $0.1632000 | $0.1632000 | $0.1632000 |
2024-03-17 | $0.1632000 | $0.1648000 | $0.1650000 | $0.1631000 |
2024-03-18 | $0.1709000 | $0.1690000 | $0.1690000 | $0.1690000 |
2024-03-19 | $0.1690000 | $0.1696000 | $0.1696000 | $0.1688000 |
2024-03-20 | $0.1548000 | $0.1696000 | $0.1696000 | $0.1696000 |
2024-03-21 | $0.1696000 | $0.1637000 | $0.1637000 | $0.1637000 |
2024-03-22 | $0.1637000 | $0.1644000 | $0.1645000 | $0.1636000 |
2024-03-23 | $0.1595000 | $0.1600000 | $0.1600000 | $0.1600000 |
2024-03-24 | $0.1600000 | $0.1680000 | $0.1680000 | $0.1680000 |
2024-03-25 | $0.1680000 | $0.1747000 | $0.1747000 | $0.1747000 |
2024-03-26 | $0.1747000 | $0.1750000 | $0.1750000 | $0.1750000 |
2024-03-27 | $0.1750000 | $0.1748000 | $0.1751000 | $0.1748000 |
2024-03-29 | $0.1770000 | $0.1748000 | $0.1748000 | $0.1748000 |
2024-03-30 | $0.1748000 | $0.1749000 | $0.1749000 | $0.1746000 |
2024-03-31 | $0.1741000 | $0.1783000 | $0.1783000 | $0.1783000 |
2024-04-01 | $0.1783000 | $0.1742000 | $0.1742000 | $0.1742000 |
2024-04-02 | $0.1742000 | $0.1738000 | $0.1743000 | $0.1738000 |
2024-04-03 | $0.1637000 | $0.1650000 | $0.1650000 | $0.1650000 |
2024-04-04 | $0.1650000 | $0.1652000 | $0.1653000 | $0.1647000 |
2024-04-05 | $0.1713000 | $0.1697000 | $0.1697000 | $0.1697000 |
2024-04-06 | $0.1697000 | $0.1696000 | $0.1697000 | $0.1694000 |
2024-04-07 | $0.1723000 | $0.1734000 | $0.1734000 | $0.1734000 |
2024-04-08 | $0.1734000 | $0.1730000 | $0.1734000 | $0.1730000 |
2024-04-10 | $0.1728000 | $0.1766000 | $0.1766000 | $0.1766000 |
2024-04-11 | $0.1766000 | $0.1751000 | $0.1751000 | $0.1751000 |
2024-04-12 | $0.1751000 | $0.1754000 | $0.1755000 | $0.1750000 |
2024-04-15 | $0.1644000 | $0.1586000 | $0.1586000 | $0.1586000 |
2024-04-16 | $0.1586000 | $0.1596000 | $0.1596000 | $0.1596000 |
2024-04-17 | $0.1596000 | $0.1532000 | $0.1532000 | $0.1532000 |
2024-04-18 | $0.1532000 | $0.1530000 | $0.1537000 | $0.1529000 |
2024-04-20 | $0.1596000 | $0.1624000 | $0.1624000 | $0.1624000 |
2024-04-21 | $0.1624000 | $0.1621000 | $0.1625000 | $0.1619000 |
2024-04-24 | $0.1660000 | $0.1607000 | $0.1607000 | $0.1607000 |
2024-04-25 | $0.1607000 | $0.1612000 | $0.1612000 | $0.1612000 |
2024-04-26 | $0.1612000 | $0.1594000 | $0.1594000 | $0.1594000 |
2024-04-27 | $0.1594000 | $0.1593000 | $0.1594000 | $0.1593000 |
2024-04-28 | $0.1586000 | $0.1578000 | $0.1578000 | $0.1578000 |
2024-04-29 | $0.1578000 | $0.1596000 | $0.1596000 | $0.1596000 |
2024-04-30 | $0.1596000 | $0.1592000 | $0.1597000 | $0.1592000 |
2024-05-02 | $0.1457000 | $0.1477000 | $0.1477000 | $0.1477000 |
2024-05-03 | $0.1477000 | $0.1477000 | $0.1478000 | $0.1475000 |
2024-05-04 | $0.1573000 | $0.1598000 | $0.1598000 | $0.1598000 |
2024-05-05 | $0.1598000 | $0.1600000 | $0.1601000 | $0.1598000 |
2024-05-06 | $0.1601000 | $0.1579000 | $0.1579000 | $0.1579000 |
2024-05-07 | $0.1579000 | $0.1558000 | $0.1558000 | $0.1558000 |
2024-05-08 | $0.1558000 | $0.1562000 | $0.1562000 | $0.1557000 |
2024-05-09 | $0.1529000 | $0.1577000 | $0.1577000 | $0.1577000 |
2024-05-10 | $0.1577000 | $0.1520000 | $0.1520000 | $0.1520000 |
2024-05-11 | $0.1520000 | $0.1521000 | $0.1521000 | $0.1521000 |
2024-05-12 | $0.1521000 | $0.1536000 | $0.1536000 | $0.1536000 |
2024-05-13 | $0.1536000 | $0.1538000 | $0.1540000 | $0.1536000 |
2024-05-14 | $0.1573000 | $0.1539000 | $0.1539000 | $0.1539000 |
2024-05-15 | $0.1539000 | $0.1656000 | $0.1656000 | $0.1656000 |
2024-05-16 | $0.1656000 | $0.1661000 | $0.1661000 | $0.1656000 |
2024-05-17 | $0.1631000 | $0.1676000 | $0.1676000 | $0.1676000 |
2024-05-18 | $0.1676000 | $0.1675000 | $0.1678000 | $0.1673000 |
AEON is a privacy driven cryptocurrency that allows anonymous payments. AeonCoin uses a CPU/GPU friendly algorithm