Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AEBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28 2024 | 0.00000062 | 0.00000000 | 0.00% | 0.00000063 | 0.00000063 | 0.00000061 | 220,570.00 |
| Apr 27 2024 | 0.00000062 | -0.00000004 | -6.06% | 0.00000065 | 0.00000069 | 0.00000060 | 221,762.00 |
| Apr 26 2024 | 0.00000066 | -0.00000003 | -4.35% | 0.00000070 | 0.00000073 | 0.00000065 | 230,237.00 |
| Apr 25 2024 | 0.00000069 | -0.00000003 | -4.17% | 0.00000072 | 0.00000076 | 0.00000069 | 211,113.00 |
| Apr 24 2024 | 0.00000072 | 0.00000000 | 0.00% | 0.00000073 | 0.00000080 | 0.00000072 | 196,643.00 |
| Apr 23 2024 | 0.00000072 | -0.00000003 | -4.00% | 0.00000075 | 0.00000089 | 0.00000067 | 202,375.00 |
| Apr 22 2024 | 0.00000075 | 0.00000005 | 7.14% | 0.00000071 | 0.00000096 | 0.00000061 | 191,867.00 |
| Apr 21 2024 | 0.00000070 | 0.00000002 | 2.94% | 0.00000068 | 0.00000081 | 0.00000061 | 210,588.00 |
| Apr 20 2024 | 0.00000068 | 0.00000011 | 19.30% | 0.00000057 | 0.00000071 | 0.00000056 | 243,613.00 |
| Apr 19 2024 | 0.00000057 | 0.00000007 | 14.00% | 0.00000051 | 0.00000063 | 0.00000049 | 286,883.00 |
| Apr 18 2024 | 0.00000050 | 0.00000004 | 8.70% | 0.00000046 | 0.00000055 | 0.00000043 | 335,077.00 |
| Apr 17 2024 | 0.00000046 | 0.00000001 | 2.22% | 0.00000044 | 0.00000059 | 0.00000042 | 381,260.00 |
| Apr 16 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000046 | 0.00000047 | 0.00000043 | 349,288.00 |
| Apr 15 2024 | 0.00000046 | 0.00000005 | 12.20% | 0.00000041 | 0.00000047 | 0.00000040 | 319,251.00 |
| Apr 14 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000040 | 0.00000043 | 0.00000038 | 328,743.00 |
| Apr 13 2024 | 0.00000040 | -0.00000006 | -13.04% | 0.00000046 | 0.00000050 | 0.00000040 | 315,598.00 |
| Apr 12 2024 | 0.00000046 | -0.00000004 | -8.00% | 0.00000050 | 0.00000050 | 0.00000045 | 286,117.00 |
| Apr 11 2024 | 0.00000050 | 0.00000000 | 0.00% | 0.00000050 | 0.00000051 | 0.00000049 | 232,914.00 |
| Apr 10 2024 | 0.00000050 | -0.00000002 | -3.85% | 0.00000052 | 0.00000053 | 0.00000050 | 254,993.00 |
| Apr 09 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000055 | 0.00000050 | 261,555.00 |
| Apr 08 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000052 | 0.00000055 | 0.00000048 | 226,155.00 |
| Apr 07 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000052 | 0.00000057 | 0.00000050 | 253,514.00 |
| Apr 06 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000052 | 0.00000053 | 0.00000051 | 261,670.00 |
| Apr 05 2024 | 0.00000052 | -0.00000002 | -3.70% | 0.00000054 | 0.00000056 | 0.00000052 | 282,013.00 |
| Apr 04 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000055 | 0.00000062 | 0.00000054 | 254,217.00 |
| Apr 03 2024 | 0.00000055 | 0.00000000 | 0.00% | 0.00000055 | 0.00000058 | 0.00000045 | 258,718.00 |
| Apr 02 2024 | 0.00000055 | 0.00000001 | 1.85% | 0.00000054 | 0.00000057 | 0.00000053 | 272,167.00 |
| Apr 01 2024 | 0.00000054 | -0.00000003 | -5.26% | 0.00000057 | 0.00000058 | 0.00000042 | 250,176.00 |
| Mar 31 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000057 | 0.00000058 | 0.00000056 | 221,090.00 |
| Mar 30 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000058 | 0.00000058 | 0.00000057 | 241,064.00 |
| Mar 29 2024 | 0.00000058 | 0.00000003 | 5.45% | 0.00000055 | 0.00000060 | 0.00000053 | 294,545.00 |
| Mar 28 2024 | 0.00000055 | -0.00000006 | -9.84% | 0.00000063 | 0.00000068 | 0.00000052 | 350,012.00 |
| Mar 27 2024 | 0.00000061 | -0.00000004 | -6.15% | 0.00000065 | 0.00000068 | 0.00000058 | 339,588.00 |
| Mar 26 2024 | 0.00000065 | 0.00000000 | 0.00% | 0.00000065 | 0.00000070 | 0.00000063 | 347,961.00 |
| Mar 25 2024 | 0.00000065 | 0.00000000 | 0.00% | 0.00000065 | 0.00000068 | 0.00000062 | 344,928.00 |
| Mar 24 2024 | 0.00000065 | -0.00000005 | -7.14% | 0.00000070 | 0.00000071 | 0.00000065 | 348,047.00 |
| Mar 23 2024 | 0.00000070 | -0.00000002 | -2.78% | 0.00000072 | 0.00000073 | 0.00000069 | 321,121.00 |
| Mar 22 2024 | 0.00000072 | 0.00000001 | 1.41% | 0.00000071 | 0.00000076 | 0.00000069 | 322,323.00 |
| Mar 21 2024 | 0.00000071 | -0.00000001 | -1.39% | 0.00000072 | 0.00000075 | 0.00000066 | 319,476.00 |
| Mar 20 2024 | 0.00000072 | 0.00000003 | 4.35% | 0.00000069 | 0.00000081 | 0.00000067 | 345,108.00 |
| Mar 19 2024 | 0.00000069 | 0.00000001 | 1.47% | 0.00000068 | 0.00000076 | 0.00000067 | 345,497.00 |
| Mar 18 2024 | 0.00000068 | -0.00000013 | -16.05% | 0.00000082 | 0.00000083 | 0.00000068 | 312,696.00 |
| Mar 17 2024 | 0.00000081 | 0.00000014 | 20.90% | 0.00000068 | 0.00000082 | 0.00000066 | 320,664.00 |
| Mar 16 2024 | 0.00000067 | 0.00000000 | 0.00% | 0.00000067 | 0.00000072 | 0.00000066 | 339,644.00 |
| Mar 15 2024 | 0.00000067 | -0.00000003 | -4.29% | 0.00000070 | 0.00000076 | 0.00000066 | 317,473.00 |
| Mar 14 2024 | 0.00000070 | -0.00000009 | -11.39% | 0.00000079 | 0.00000080 | 0.00000067 | 290,440.00 |
| Mar 13 2024 | 0.00000079 | -0.00000004 | -4.82% | 0.00000083 | 0.00000087 | 0.00000078 | 282,457.00 |
| Mar 12 2024 | 0.00000083 | 0.00000005 | 6.41% | 0.00000079 | 0.00000086 | 0.00000076 | 299,529.00 |
| Mar 11 2024 | 0.00000078 | -0.00000007 | -8.24% | 0.00000084 | 0.00000088 | 0.00000078 | 281,372.00 |
| Mar 10 2024 | 0.00000085 | 0.00000001 | 1.19% | 0.00000084 | 0.00000087 | 0.00000082 | 260,968.00 |
| Mar 09 2024 | 0.00000084 | 0.00000001 | 1.20% | 0.00000083 | 0.00000085 | 0.00000077 | 248,788.00 |
| Mar 08 2024 | 0.00000083 | 0.00000010 | 13.70% | 0.00000074 | 0.00000089 | 0.00000073 | 278,421.00 |
| Mar 07 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000073 | 0.00000075 | 0.00000067 | 324,086.00 |
| Mar 06 2024 | 0.00000073 | -0.00000007 | -8.75% | 0.00000079 | 0.00000084 | 0.00000073 | 306,574.00 |
| Mar 05 2024 | 0.00000080 | 0.00000001 | 1.27% | 0.00000078 | 0.00000089 | 0.00000072 | 321,322.00 |
| Mar 04 2024 | 0.00000079 | -0.00000005 | -5.95% | 0.00000084 | 0.00000091 | 0.00000078 | 298,610.00 |
| Mar 03 2024 | 0.00000084 | -0.00000009 | -9.68% | 0.00000091 | 0.00000094 | 0.00000082 | 295,568.00 |
| Mar 02 2024 | 0.00000093 | -0.00000002 | -2.11% | 0.00000095 | 0.00000101 | 0.00000089 | 274,837.00 |
| Mar 01 2024 | 0.00000095 | 0.00000004 | 4.40% | 0.00000091 | 0.00000102 | 0.00000085 | 281,972.00 |
| Feb 29 2024 | 0.00000091 | -0.00000008 | -8.08% | 0.00000099 | 0.00000106 | 0.00000087 | 280,203.00 |
| Feb 28 2024 | 0.00000099 | 0.00000020 | 25.32% | 0.00000078 | 0.00000108 | 0.00000075 | 342,219.00 |
| Feb 27 2024 | 0.00000079 | 0.00000015 | 23.44% | 0.00000064 | 0.00000084 | 0.00000060 | 396,911.00 |
| Feb 26 2024 | 0.00000064 | 0.00000006 | 10.34% | 0.00000058 | 0.00000083 | 0.00000056 | 493,716.00 |
| Feb 25 2024 | 0.00000058 | 0.00000004 | 7.41% | 0.00000054 | 0.00000058 | 0.00000052 | 480,188.00 |
| Feb 24 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000055 | 0.00000058 | 0.00000052 | 433,597.00 |
| Feb 23 2024 | 0.00000055 | 0.00000009 | 19.57% | 0.00000046 | 0.00000059 | 0.00000046 | 443,732.00 |
| Feb 22 2024 | 0.00000046 | 0.00000001 | 2.22% | 0.00000045 | 0.00000048 | 0.00000045 | 472,386.00 |
| Feb 21 2024 | 0.00000045 | -0.00000004 | -8.16% | 0.00000049 | 0.00000052 | 0.00000045 | 488,383.00 |
| Feb 20 2024 | 0.00000049 | 0.00000001 | 2.08% | 0.00000048 | 0.00000052 | 0.00000046 | 513,946.00 |
| Feb 19 2024 | 0.00000048 | 0.00000004 | 9.09% | 0.00000044 | 0.00000051 | 0.00000043 | 595,362.00 |
| Feb 18 2024 | 0.00000044 | 0.00000001 | 2.33% | 0.00000043 | 0.00000050 | 0.00000042 | 641,769.00 |
| Feb 17 2024 | 0.00000043 | 0.00000002 | 4.88% | 0.00000041 | 0.00000043 | 0.00000041 | 689,783.00 |
| Feb 16 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000040 | 0.00000042 | 0.00000040 | 766,001.00 |
| Feb 15 2024 | 0.00000040 | 0.00000002 | 5.26% | 0.00000038 | 0.00000042 | 0.00000037 | 746,347.00 |
| Feb 14 2024 | 0.00000038 | 0.00000000 | 0.00% | 0.00000038 | 0.00000039 | 0.00000037 | 852,447.00 |
| Feb 13 2024 | 0.00000038 | 0.00000000 | 0.00% | 0.00000038 | 0.00000040 | 0.00000037 | 757,630.00 |
| Feb 12 2024 | 0.00000038 | 0.00000000 | 0.00% | 0.00000038 | 0.00000039 | 0.00000037 | 809,168.00 |
| Feb 11 2024 | 0.00000038 | -0.00000002 | -5.00% | 0.00000040 | 0.00000040 | 0.00000038 | 722,051.00 |
| Feb 10 2024 | 0.00000040 | 0.00000000 | 0.00% | 0.00000040 | 0.00000040 | 0.00000039 | 743,328.00 |
| Feb 09 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000040 | 0.00000041 | 0.00000039 | 717,239.00 |
| Feb 08 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000043 | 0.00000040 | 732,338.00 |
| Feb 07 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000040 | 0.00000044 | 0.00000040 | 770,847.00 |
| Feb 06 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000041 | 0.00000042 | 0.00000039 | 790,029.00 |
| Feb 05 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000041 | 0.00000044 | 0.00000040 | 757,523.00 |
| Feb 04 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000041 | 0.00000043 | 0.00000040 | 772,576.00 |
| Feb 03 2024 | 0.00000041 | 0.00000002 | 5.13% | 0.00000039 | 0.00000041 | 0.00000039 | 781,145.00 |
| Feb 02 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000042 | 0.00000039 | 755,530.00 |
| Feb 01 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000042 | 0.00000040 | 762,610.00 |
| Jan 31 2024 | 0.00000041 | -0.00000002 | -4.65% | 0.00000042 | 0.00000043 | 0.00000040 | 814,087.00 |
| Jan 30 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000043 | 0.00000047 | 0.00000042 | 714,905.00 |
