AeroToken Historical Data - AETOUSD | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
COIN
AeroToken (Cryptocurrency:AETOUSD)
AeroToken (Cryptocurrency:AETOUSD) Historical

AeroToken (AETOUSD)

0.004313

0.000023

( 0.53% )

Updated: 20:02:00

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	0.00130437	43.3588958585	0.00300831	0.00301649	0.00296595	51.07369358	CX
26	0.00130437	43.3588958585	0.00300831	0.00301649	0.00296595	51.07369358	CX
52	0.00233905	118.515121882	0.00197363	0.01054742	0.00177012	2002.02488123	CX
156	-0.07720308	-94.7093911656	0.08151576	0.19614159	0.00073581	1230.49848361	CX
260	-0.22677468	-98.1337447448	0.23108736	289232	0.00073581	2640.87068162	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713397800	0.00429268	-0.000168	-3.77	0.00446907	0.00451205	0.00419063	0
1713311400	0.00446043	2.0E-5	0.45	0.00443967	0.00449975	0.00432067	0
1713225000	0.00444071	-0.000165	-3.58	0.00450238	0.00467924	0.00435183	0
1713138600	0.00460542	9.1E-5	2.02	0.00450238	0.00460936	0.00435183	0
1713052200	0.004514	-0.000185	-3.94	0.0046967	0.00475613	0.00431213	0
1712965800	0.00469903	-0.000206	-4.20	0.00490063	0.00498368	0.00462196	0
1712879400	0.00490493	-3.4E-5	-0.69	0.00493915	0.00498805	0.00486978	0
1712793000	0.00493899	9.7E-5	2.00	0.00483804	0.00497622	0.00472796	0
1712706600	0.00484243	-0.000177	-3.53	0.00501244	0.00502224	0.00477952	0
1712620200	0.00501966	0.00015924	3.28	0.00479667	0.00508771	0.00475189	0
1712533800	0.00486042	3.4E-5	0.70	0.00482334	0.00491781	0.00482327	0
1712447400	0.00482689	6.7E-5	1.41	0.00474416	0.00487148	0.00472502	0
1712361000	0.0047594	-3.2E-5	-0.67	0.00479667	0.00481005	0.00462109	0
1712274600	0.00479186	0.00016204	3.50	0.00462496	0.00485116	0.004558	0
1712188200	0.00462982	4.7E-5	1.03	0.00458481	0.00468518	0.00452172	0
1712101800	0.00458292	-0.000308	-6.30	0.00487624	0.00487624	0.00452088	0
1712015400	0.00489113	-9.8E-5	-1.96	0.00490016	0.00494963	0.0047751	0
1711929000	0.00498886	0.0001124	2.30	0.00488123	0.00499241	0.00488044	0
1711842600	0.00487646	-1.6E-5	-0.33	0.00488977	0.00492417	0.00487186	0
1711756200	0.00489289	-6.0E-5	-1.21	0.00495381	0.00496507	0.00483729	0
1711669800	0.00495327	0.00010698	2.21	0.00486516	0.00501265	0.0048266	0
1711583400	0.00484629	-5.4E-5	-1.10	0.00490016	0.00501866	0.0047866	0
1711497000	0.00489998	5.0E-6	0.10	0.00488465	0.0050086	0.00485912	0
1711410600	0.00489494	0.00018142	3.85	0.00446116	0.00502667	0.0044428	0
1711324200	0.00471352	0.00020873	4.63	0.00448566	0.00473008	0.00446891	0
1711237800	0.00450479	6.4E-5	1.44	0.00446115	0.00461139	0.00441276	0
1711151400	0.00444051	-0.000143	-3.12	0.00458515	0.00466438	0.00436173	0
1711065000	0.00458309	-0.000165	-3.48	0.00475503	0.00477389	0.00452483	0
1710978600	0.00474768	0.00039357	9.04	0.00435002	0.00476764	0.00425953	0
1710892200	0.00435411	-0.00039	-8.22	0.00473978	0.00476824	0.00430836	0
1710805800	0.00474428	-4.1E-5	-0.86	0.00446116	0.00502667	0.0044428	0
1710719400	0.00478554	0.00021985	4.82	0.00459483	0.0048178	0.00452084	0
1710633000	0.00456569	-0.000308	-6.32	0.00486922	0.0049	0.00455156	0
1710546600	0.00487407	-0.000129	-2.58	0.00446116	0.00502667	0.0044428	0
1710460200	0.00500275	-0.000116	-2.27	0.0051136	0.00516486	0.00480378	0
1710373800	0.0051184	0.00011528	2.30	0.0049981	0.00515953	0.00499361	0
1710287400	0.00500312	-4.8E-5	-0.95	0.00506279	0.00510798	0.00484672	0
1710201000	0.00505102	0.00021802	4.51	0.00446116	0.00510295	0.0044428	0
1710114600	0.004833	3.7E-5	0.77	0.00479406	0.00489948	0.00477999	0
1710028200	0.00479609	1.4E-5	0.29	0.00478191	0.00480779	0.00476385	0
1709941800	0.00478178	8.6E-5	1.83	0.00468906	0.0049025	0.00465345	0
1709855400	0.00469595	7.0E-5	1.51	0.00461869	0.00476455	0.0046021	0
1709769000	0.00462623	0.00012131	2.69	0.00446116	0.004732	0.00439917	0
1709682600	0.00450492	-0.000241	-5.08	0.00478125	0.00483416	0.00424834	0
1709596200	0.00474636	0.00033711	7.65	0.00317622	0.00479369	0.0031684	0
1709509800	0.00440925	6.7E-5	1.54	0.00433998	0.00442758	0.00430372	0
1709423400	0.00434207	-3.6E-5	-0.82	0.0043734	0.0043734	0.00431463	0
1709337000	0.00437798	7.7E-5	1.79	0.00428388	0.0044205	0.00425683	0
1709250600	0.00430139	-7.3E-5	-1.67	0.00436191	0.00445603	0.00423613	0
1709164200	0.00437419	0.00038437	9.63	0.00399282	0.00447988	0.00397191	0
1709077800	0.00398982	0.00017312	4.54	0.00382376	0.00403132	0.00381606	0
1708991400	0.0038167	0.00019318	5.33	0.00317622	0.00384702	0.0031684	0
1708905000	0.00362352	1.5E-5	0.42	0.0036096	0.00363685	0.00359005	0
1708818600	0.003609	4.8E-5	1.35	0.00355251	0.00361834	0.00354095	0
1708732200	0.0035609	-3.0E-5	-0.84	0.00359099	0.00360453	0.00353774	0
1708645800	0.00359121	-4.6E-5	-1.26	0.0036251	0.00364182	0.00356573	0
1708559400	0.00363684	-2.5E-5	-0.68	0.00365814	0.00366708	0.00354795	0
1708473000	0.00366191	3.8E-5	1.05	0.00362643	0.00370715	0.00355743	0
1708386600	0.0036235	-2.6E-5	-0.71	0.00317622	0.00367499	0.0031684	0
1708300200	0.00364986	2.8E-5	0.77	0.00361511	0.00366792	0.00358603	0
1708213800	0.003622	-3.4E-5	-0.93	0.00365142	0.00365456	0.00354731	0
1708127400	0.00365585	1.8E-5	0.49	0.0036363	0.00367665	0.00361578	0
1708041000	0.00363759	6.0E-6	0.17	0.00362858	0.00369997	0.00359528	0
1707954600	0.00363158	0.00015423	4.44	0.00348175	0.00364407	0.00344944	0
1707868200	0.00347735	-2.5E-5	-0.71	0.00349784	0.0035267	0.00338785	0
1707781800	0.00350207	0.00012877	3.82	0.00317622	0.00352302	0.0031684	0
1707695400	0.0033733	2.6E-5	0.78	0.003339	0.00339917	0.00333173	0
1707609000	0.00334757	4.6E-5	1.39	0.00330613	0.00337171	0.00328332	0
1707522600	0.00330163	0.00012609	3.97	0.00317622	0.0033744	0.0031684	0
1707436200	0.00317554	7.5E-5	2.42	0.00310924	0.00319274	0.00310564	0
1707349800	0.00310005	8.1E-5	2.68	0.0030176	0.00310662	0.00299377	0
1707263400	0.0030188	3.3E-5	1.11	0.00298583	0.00303442	0.00297649	0
1707177000	0.00298549	7.0E-6	0.24	0.00299757	0.00304372	0.00292953	0
1707090600	0.00297819	-2.9E-5	-0.96	0.00300831	0.00301649	0.00296595	51
1707004200	0.00300765	-1.4E-5	-0.46	0.00302282	0.0030346	0.00300561	0
1706917800	0.0030216	9.0E-6	0.30	0.0030152	0.00304009	0.00298087	0
1706831400	0.00301274	3.0E-5	1.01	0.00298095	0.0030286	0.00293097	0
1706745000	0.00298297	-1.5E-5	-0.50	0.0030106	0.00306153	0.00296286	0
1706658600	0.00299757	-2.9E-5	-0.96	0.00302268	0.003064	0.0029897	0
1706572200	0.00302673	8.3E-5	2.82	0.00299757	0.00303065	0.00292953	0
1706485800	0.00294326	-6.0E-6	-0.20	0.0029491	0.00299548	0.00291322	0
1706399400	0.00294925	1.8E-5	0.61	0.00292504	0.00295326	0.00289929	0
1706313000	0.0029313	0.00013668	4.89	0.00279444	0.00295603	0.00278887	0
1706226600	0.00279462	-1.6E-5	-0.57	0.0028039	0.0028179	0.00276681	0
1706140200	0.00281103	2.9E-5	1.04	0.00279239	0.00283297	0.0027595	0
1706053800	0.00278246	1.5E-5	0.54	0.00276636	0.00280913	0.00269729	0
1705967400	0.00276704	-0.000142	-4.88	0.00299757	0.00302643	0.00276689	0
1705881000	0.00290857	-1.0E-5	-0.34	0.00291891	0.00292975	0.00290441	0
1705794600	0.00291856	8.0E-6	0.27	0.00290942	0.00292786	0.00289996	0
1705708200	0.00291053	2.2E-5	0.76	0.00289089	0.00294845	0.00281907	0
1705621800	0.00288821	-0.0001	-3.35	0.00298711	0.00300113	0.00284392	0

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