AEN Smart Token Historical Data - AENSUSD | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
AEN Smart Token (Cryptocurrency:AENSUSD)
AEN Smart Token (Cryptocurrency:AENSUSD) Historical

AEN Smart Token (AENSUSD)

0.009481

0.000016

( 0.17% )

Updated: 20:02:01

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0.00522034	122.510120507	0.00426115	0.00461817	0.00379312	1995478	CX
156	0.00508745	115.780693849	0.00439404	0.04917197	0.00216382	7024589.71406	CX
260	-0.02241362	-70.2729039028	0.03189511	0.1502158	0.00104173	5539855.52645	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.00944992	-6.9E-5	-0.72	0.00951169	0.00964052	0.00941446	0
1714261800	0.00951909	-5.0E-5	-0.52	0.00956208	0.00958452	0.00937567	0
1714175400	0.00956939	-0.000103	-1.06	0.00967269	0.00971567	0.0095025	0
1714089000	0.00967263	4.3E-5	0.45	0.0096407	0.00978891	0.00941947	0
1714002600	0.00963	-0.000328	-3.29	0.00996158	0.01006132	0.00953498	0
1713916200	0.00995753	-7.3E-5	-0.73	0.01002009	0.01007928	0.00988026	0
1713829800	0.01003079	0.00028235	2.90	0.00974067	0.01008749	0.00970114	0
1713743400	0.00974844	1.1E-5	0.11	0.009717	0.00985326	0.00964114	0
1713657000	0.00973695	0.00012956	1.35	0.00957378	0.00981687	0.00948813	0
1713570600	0.00960739	8.0E-5	0.84	0.00950756	0.00982447	0.0089403	0
1713484200	0.00952714	0.00032853	3.57	0.00919244	0.00961971	0.00912717	0
1713397800	0.00919861	-0.000359	-3.76	0.00957659	0.00966868	0.00897993	0
1713311400	0.00955807	4.2E-5	0.44	0.00951358	0.00964233	0.00925859	0
1713225000	0.00951582	-0.000353	-3.58	0.00986791	0.01002695	0.0093498	0
1713138600	0.00986876	0.00019589	2.03	0.00964797	0.0098772	0.00932536	0
1713052200	0.00967287	-0.000396	-3.93	0.01006436	0.01019172	0.00924029	0
1712965800	0.01006935	-0.000441	-4.20	0.01050135	0.01067932	0.0099042	0
1712879400	0.01051056	-7.3E-5	-0.69	0.0105839	0.01068868	0.01043525	0
1712793000	0.01058356	0.00020692	1.99	0.01036724	0.01066334	0.01013135	0
1712706600	0.01037664	-0.00038	-3.53	0.01074094	0.01076195	0.01024183	0
1712620200	0.01075643	0.00034123	3.28	0.01033574	0.01090224	0.01033558	0
1712533800	0.0104152	7.2E-5	0.70	0.01033574	0.01053818	0.01033558	0
1712447400	0.01034334	0.00014461	1.42	0.01016607	0.01043889	0.01012505	0
1712361000	0.01019873	-7.0E-5	-0.68	0.01027858	0.01030725	0.00990235	0
1712274600	0.01026828	0.00034722	3.50	0.00991064	0.01039535	0.00976715	0
1712188200	0.00992106	0.00010051	1.02	0.0098246	0.01003968	0.0096894	0
1712101800	0.00982055	-0.00066	-6.30	0.0104491	0.0104491	0.00968761	0
1712015400	0.01048099	-0.000209	-1.96	0.01061531	0.01063944	0.01023237	0
1711929000	0.01069042	0.00024087	2.31	0.01045977	0.01069804	0.01045808	0
1711842600	0.01044955	-3.5E-5	-0.33	0.01047809	0.01055179	0.0104397	0
1711756200	0.01048477	-0.000129	-1.22	0.01061531	0.01063944	0.01036564	0
1711669800	0.01061416	0.00022925	2.21	0.01042536	0.0107414	0.01034272	0
1711583400	0.01038491	-0.000115	-1.10	0.01050036	0.01075427	0.010257	0
1711497000	0.01049995	1.1E-5	0.10	0.01046712	0.01073272	0.01041241	0
1711410600	0.01048917	-0.075028	-87.73	0.0095596	0.01068035	0.00947265	0
1711324200	0.08551674	0.00378681	4.63	0.08138285	0.08581722	0.08107888	0
1711237800	0.08172993	0.07221454	758.92	0.0095596	0.0836638	0.00945591	0
1711151400	0.00951539	-0.000306	-3.12	0.00982533	0.00999511	0.00934657	0
1711065000	0.00982091	-0.000353	-3.47	0.01018935	0.01022976	0.00969607	0
1710978600	0.0101736	0.00084337	9.04	0.00932148	0.01021637	0.00912757	0
1710892200	0.00933023	-0.000836	-8.22	0.01015668	0.01021767	0.0092322	0
1710805800	0.01016631	-8.8E-5	-0.86	0.01095773	0.01106756	0.00990623	0
1710719400	0.01025472	0.0004711	4.82	0.00984607	0.01032387	0.00968752	0
1710633000	0.00978362	-0.000661	-6.33	0.01043406	0.0105	0.00975334	0
1710546600	0.01044444	-0.000276	-2.57	0.01095773	0.01106756	0.00990623	0
1710460200	0.01072019	-0.000248	-2.26	0.01095773	0.01106756	0.01029383	0
1710373800	0.01096801	0.00024703	2.30	0.01071021	0.01105614	0.01070059	0
1710287400	0.01072098	-0.000103	-0.95	0.01084884	0.01094567	0.01038584	0
1710201000	0.01082363	0.00046719	4.51	0.01004798	0.0109349	0.01002953	0
1710114600	0.01035644	7.9E-5	0.77	0.01027299	0.01049889	0.01024285	0
1710028200	0.01027735	3.1E-5	0.30	0.01024696	0.01030241	0.01020825	0
1709941800	0.01024667	0.00018391	1.83	0.01004798	0.01050537	0.00997168	0
1709855400	0.01006276	0.0001494	1.51	0.0098972	0.01020975	0.00986166	0
1709769000	0.00991336	0.00025995	2.69	0.00955964	0.01014	0.00942679	0
1709682600	0.00965341	-0.000517	-5.08	0.01024554	0.01035893	0.0091036	0
1709596200	0.01017077	0.00072237	7.65	0.00917976	0.01027221	0.00912178	0
1709509800	0.0094484	0.00014396	1.55	0.00929995	0.00948769	0.00922226	0
1709423400	0.00930444	-7.7E-5	-0.82	0.00937158	0.00937158	0.00924564	0
1709337000	0.0093814	0.00016413	1.78	0.00917976	0.0094725	0.00912178	0
1709250600	0.00921727	-0.000156	-1.66	0.00934695	0.00954864	0.00907743	0
1709164200	0.00937327	0.00082365	9.63	0.00855605	0.00959975	0.00851125	0
1709077800	0.00854962	0.00037098	4.54	0.00819377	0.00863856	0.00817728	0
1708991400	0.00817864	0.00041395	5.33	0.00777092	0.00824362	0.00762307	0
1708905000	0.00776469	3.1E-5	0.40	0.00773486	0.00779325	0.00769296	0
1708818600	0.00773358	0.00010307	1.35	0.00761252	0.00775358	0.00758775	0
1708732200	0.00763051	-6.5E-5	-0.84	0.00769499	0.00772399	0.00758087	0
1708645800	0.00769546	-9.8E-5	-1.26	0.00776808	0.00780391	0.00764086	0
1708559400	0.00779324	-5.4E-5	-0.69	0.00783887	0.00785803	0.00760275	0
1708473000	0.00784695	8.2E-5	1.06	0.00777092	0.00794389	0.00762307	0
1708386600	0.00776464	-5.7E-5	-0.73	0.00779207	0.00787854	0.00774811	0
1708300200	0.00782114	6.0E-5	0.77	0.00774667	0.00785984	0.00768435	0
1708213800	0.00776143	-7.3E-5	-0.93	0.00782448	0.00783122	0.00760139	0
1708127400	0.00783397	3.9E-5	0.50	0.00779207	0.00787854	0.00774811	0
1708041000	0.00779484	1.3E-5	0.17	0.00777553	0.0079285	0.00770418	0
1707954600	0.00778197	0.0003305	4.44	0.00746089	0.00780874	0.00739167	0
1707868200	0.00745147	-5.3E-5	-0.71	0.00749537	0.00755722	0.00725969	0
1707781800	0.00750443	0.00027592	3.82	0.00680618	0.00754934	0.00678944	0
1707695400	0.00722851	5.5E-5	0.77	0.007155	0.00728395	0.00713942	0
1707609000	0.00717337	9.8E-5	1.39	0.00708458	0.00722511	0.00703568	0
1707522600	0.00707494	0.00027021	3.97	0.00680618	0.00723085	0.00678944	0
1707436200	0.00680473	0.00016176	2.44	0.00666267	0.0068416	0.00665494	0
1707349800	0.00664297	0.00017411	2.69	0.00646628	0.00665705	0.00641523	0
1707263400	0.00646886	7.1E-5	1.11	0.00639821	0.00650233	0.0063782	0
1707177000	0.00639748	1.6E-5	0.25	0.00626794	0.00652226	0.00623249	0
1707090600	0.00638184	-6.3E-5	-0.98	0.00644638	0.00646391	0.00635561	0
1707004200	0.00644496	-3.0E-5	-0.46	0.00647747	0.00650272	0.0064406	0
1706917800	0.00647487	1.9E-5	0.29	0.00646114	0.00651449	0.00638759	0
1706831400	0.00645588	6.4E-5	1.00	0.00638775	0.00648987	0.00628065	0
1706745000	0.00639209	-3.1E-5	-0.48	0.0064513	0.00656042	0.006349	0
1706658600	0.00642337	-6.2E-5	-0.96	0.00647719	0.00656573	0.0064065	0
1706572200	0.00648586	0.00017888	2.84	0.00626794	0.00649425	0.00623249	0
1706485800	0.00630698	-1.3E-5	-0.21	0.0063195	0.00641889	0.00624262	0
1706399400	0.00631982	3.8E-5	0.60	0.00626794	0.00632843	0.00621278	0

AEN Smart Token

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions