Aeternity Historical Data - AEUSDT | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
GATE
Aeternity (Gate.io:AEUSDT)
Aeternity (Gate.io:AEUSDT) Historical

Aeternity (AEUSDT)

0.04045

0.00084

( 2.12% )

Updated: 07:46:34

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	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714435080	0.03961	0.00045	1.15	0.03902	0.0405	0.037	1361389
1714348680	0.03916	-0.00045	-1.14	0.04016	0.04044	0.03914	1305472
1714262280	0.03961	-0.00244	-5.80	0.04199	0.04385	0.03801	1288215
1714175880	0.04205	-0.0032	-7.07	0.04539	0.04665	0.04112	1187413
1714089480	0.04525	-0.00099	-2.14	0.04617	0.04947	0.045	1177211
1714003080	0.04624	-0.00246	-5.05	0.04883	0.05522	0.046	1267836
1713916680	0.0487	-0.00177	-3.51	0.05054	0.05937	0.0456	1381311
1713830280	0.05047	0.00437	9.48	0.04612	0.062	0.0442	1463072
1713743880	0.0461	0.00201	4.56	0.04417	0.0525	0.04045	1382458
1713657480	0.04409	0.00742	20.23	0.03672	0.046	0.03627	1248582
1713571080	0.03667	0.00437	13.53	0.03226	0.041	0.03054	1211003
1713484680	0.0323	0.00375	13.13	0.02856	0.03487	0.02676	1412515
1713398280	0.02855	-0.00025	-0.87	0.02875	0.02972	0.0261	940487
1713311880	0.0288	-0.00055	-1.87	0.02895	0.0295	0.02689	697961
1713225480	0.02935	0.00193	7.04	0.02749	0.03128	0.02612	836632
1713139080	0.02742	0.00186	7.28	0.02586	0.02863	0.02488	986345
1713052680	0.02556	-0.00557	-17.89	0.03124	0.03187	0.02501	1243972
1712966280	0.03113	-0.0045	-12.63	0.03558	0.03584	0.03051	1043873
1712879880	0.03563	-0.00015	-0.42	0.0357	0.03674	0.03503	611604
1712793480	0.03578	-0.00018	-0.50	0.03626	0.03714	0.03504	680337
1712707080	0.03596	-0.00204	-5.37	0.03796	0.039	0.0351	940080
1712620680	0.038	0.00219	6.12	0.03581	0.03947	0.035	790118
1712534280	0.03581	-0.00016	-0.44	0.03591	0.03988	0.0352	906774
1712447880	0.03597	0.00016	0.45	0.03584	0.0368	0.03538	556725
1712361480	0.03581	-0.00133	-3.58	0.037	0.03853	0.03528	671129
1712275080	0.03714	0.00026	0.70	0.03687	0.0419	0.0361	883417
1712188680	0.03688	0.00052	1.43	0.03636	0.03809	0.03601	591911
1712102280	0.03636	-0.00147	-3.89	0.03782	0.03833	0.03586	756199
1712015880	0.03783	-0.003	-7.35	0.04072	0.04113	0.03715	847780
1711929480	0.04083	0.00064	1.59	0.04017	0.0419	0.0396	767377
1711843080	0.04019	-0.00057	-1.40	0.04076	0.04173	0.0401	1156302
1711756680	0.04076	0.00101	2.54	0.0397	0.0429	0.038	1427359
1711670280	0.03975	-0.00326	-7.58	0.0447	0.04851	0.03851	1284269
1711583880	0.04301	-0.00283	-6.17	0.04646	0.04898	0.0404	1167565
1711497480	0.04584	5.0E-5	0.11	0.04584	0.04984	0.04425	1009051
1711411080	0.04579	0.00147	3.32	0.04428	0.04817	0.0423	919969
1711324680	0.04432	-0.00145	-3.17	0.04573	0.04606	0.04266	712345
1711238280	0.04577	-0.00028	-0.61	0.04606	0.04705	0.04538	628818
1711151880	0.04605	-0.00092	-1.96	0.04708	0.04957	0.04529	630463
1711065480	0.04697	-0.002	-4.08	0.04947	0.05062	0.04408	1024835
1710979080	0.04897	0.00586	13.59	0.04296	0.05301	0.04231	1023162
1710892680	0.04311	-0.00391	-8.32	0.04703	0.05016	0.04203	1502725
1710806280	0.04702	-0.0087	-15.61	0.05657	0.05662	0.046	1178414
1710719880	0.05572	0.01108	24.82	0.04475	0.05687	0.04369	960042
1710633480	0.04464	-0.00268	-5.66	0.04752	0.04999	0.0445	908229
1710547080	0.04732	-0.00241	-4.85	0.04969	0.05258	0.04598	1132603
1710460680	0.04973	-0.0085	-14.60	0.05797	0.05848	0.04658	1384887
1710374280	0.05823	-0.00177	-2.95	0.0598	0.063	0.05716	985378
1710287880	0.06	0.00309	5.43	0.0569	0.06237	0.05417	933208
1710201480	0.05691	-0.00146	-2.50	0.05839	0.06212	0.05682	773217
1710115080	0.05837	0.00062	1.07	0.05813	0.06074	0.057	855900
1710028680	0.05775	0.00055	0.96	0.05678	0.05853	0.05236	746656
1709942280	0.0572	0.00775	15.67	0.04988	0.0608	0.04857	1079979
1709855880	0.04945	0.00034	0.69	0.04935	0.04993	0.04555	1167015
1709769480	0.04911	-0.00158	-3.12	0.05124	0.05432	0.04884	1319333
1709683080	0.05069	-0.00313	-5.82	0.05378	0.05496	0.04836	1806151
1709596680	0.05382	0.00027	0.50	0.05403	0.059	0.05283	1107595
1709510280	0.05355	-0.00442	-7.62	0.0568	0.05956	0.05187	1315123
1709423880	0.05797	-0.00145	-2.44	0.05991	0.0634	0.055	1626539
1709337480	0.05942	0.00222	3.88	0.05635	0.065	0.05264	1402870
1709251080	0.0572	-0.00475	-7.67	0.0618	0.06709	0.05401	2377634
1709164680	0.06195	0.01695	37.67	0.04502	0.06448	0.04444	1602971
1709078280	0.045	0.0099	28.21	0.03514	0.048	0.03388	1906425
1708991880	0.0351	0.00508	16.92	0.03017	0.0412	0.02902	3189608
1708905480	0.03002	0.00216	7.75	0.02777	0.03052	0.02714	1216857
1708819080	0.02786	-0.0004	-1.42	0.02824	0.03	0.02669	1336834
1708732680	0.02826	0.00433	18.09	0.02398	0.02999	0.02393	2176021
1708646280	0.02393	0.00025	1.06	0.0237	0.02487	0.02344	1035946
1708559880	0.02368	-0.00245	-9.38	0.02607	0.02741	0.023	1209948
1708473480	0.02613	0.00124	4.98	0.02482	0.02763	0.024	1336220
1708387080	0.02489	0.00184	7.98	0.02306	0.02857	0.0228	1271887
1708300680	0.02305	0.00071	3.18	0.02234	0.02602	0.02215	1273145
1708214280	0.02234	0.00047	2.15	0.02186	0.02237	0.02165	1072707
1708127880	0.02187	0.00103	4.94	0.02085	0.02219	0.02083	1314167
1708041480	0.02084	0.00098	4.93	0.01986	0.02229	0.01916	1921874
1707955080	0.01986	0.00092	4.86	0.01893	0.0207	0.0187	1588964
1707868680	0.01894	-0.00026	-1.35	0.01921	0.0193	0.01875	1220903
1707782280	0.0192	0.00048	2.56	0.0187	0.01931	0.01846	2205858
1707695880	0.01872	-0.00057	-2.95	0.0193	0.0193	0.01849	1208154
1707609480	0.01929	0.00028	1.47	0.01907	0.0193	0.019	1347864
1707523080	0.01901	0.00045	2.42	0.01858	0.01929	0.01844	1190336
1707436680	0.01856	-0.00018	-0.96	0.01878	0.0193	0.01847	1222815
1707350280	0.01874	0.001	5.64	0.01775	0.019	0.01739	1624038
1707263880	0.01774	-0.00017	-0.95	0.01795	0.018	0.01735	1470850
1707177480	0.01791	0.00042	2.40	0.01749	0.01919	0.0173	2201206
1707091080	0.01749	-0.00037	-2.07	0.01785	0.01851	0.0173	1535554
1707004680	0.01786	0.00059	3.42	0.01727	0.01808	0.01723	1294653
1706918280	0.01727	-0.00035	-1.99	0.01761	0.01817	0.01701	1582766
1706831880	0.01762	0	0.00	0.0178	0.018	0.01733	1347885
1706745480	0.01762	-0.00091	-4.91	0.01846	0.01863	0.01731	1368022
1706659080	0.01853	-0.00057	-2.98	0.01893	0.02078	0.018	1293959

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