Canada markets close in 1 hour 9 minutes

Aerotoken USD (AET-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.003148+0.000114 (+3.75%)
As of 06:45PM UTC. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.0030260.0031560.0030100.0031480.003148-
May 02, 20240.0029870.0030470.0029210.0030260.003026-
May 01, 20240.0030910.0030930.0028900.0029870.002987-
Apr 30, 20240.0032630.0033030.0030110.0030910.003091-
Apr 29, 20240.0032530.0032770.0031650.0032630.003263-
Apr 28, 20240.0032610.0033110.0032440.0032530.003253-
Apr 27, 20240.0032340.0032700.0031730.0032610.003261-
Apr 26, 20240.0032690.0032800.0032110.0032340.003234-
Apr 25, 20240.0032540.0033050.0031860.0032690.003269-
Apr 24, 20240.0033540.0033940.0032250.0032540.003254-
Apr 23, 20240.0033650.0033930.0033200.0033540.003354-
Apr 22, 20240.0032800.0033850.0032630.0033650.003365-
Apr 21, 20240.0032830.0033220.0032560.0032800.003280-
Apr 20, 20240.0032140.0033010.0031810.0032830.003283-
Apr 19, 20240.0032040.0032870.0030080.0032140.003214-
Apr 18, 20240.0031020.0032280.0030790.0032040.003204-
Apr 17, 20240.0032180.0032500.0030340.0031020.003102-
Apr 16, 20240.0032120.0032470.0031220.0032180.003218-
Apr 15, 20240.0033090.0033830.0031590.0032120.003212-
Apr 14, 20240.0032070.0033160.0031140.0033090.003309-
Apr 13, 20240.0033900.0034290.0030560.0032070.003207-
Apr 12, 20240.0035760.0036290.0033080.0033900.003390-
Apr 11, 20240.0036070.0036470.0035510.0035760.003576-
Apr 10, 20240.0035420.0036230.0034610.0036070.003607-
Apr 09, 20240.0036900.0036970.0034990.0035420.003542-
Apr 08, 20240.0035340.0037150.0035150.0036900.003690-
Apr 07, 20240.0034880.0035480.0034810.0035340.003534-
Apr 06, 20240.0034380.0035210.0034230.0034880.003488-
Apr 05, 20240.0034620.0034650.0033450.0034380.003438-
Apr 04, 20240.0033730.0035200.0033210.0034620.003462-
Apr 03, 20240.0033390.0034150.0032880.0033730.003373-
Apr 02, 20240.0035620.0035620.0033040.0033390.003339-
Apr 01, 20240.0036630.0036630.0034860.0035620.003562-
Mar 31, 20240.0035600.0036630.0035600.0036630.003663-
Mar 30, 20240.0035700.0035980.0035560.0035600.003560-
Mar 29, 20240.0036160.0036270.0035330.0035700.003570-
Mar 28, 20240.0035550.0036580.0035250.0036160.003616-
Mar 27, 20240.0035990.0036770.0035040.0035550.003555-
Mar 26, 20240.0035980.0036800.0035660.0035990.003599-
Mar 25, 20240.0034610.0036520.0034220.0035980.003598-
Mar 24, 20240.0033060.0034760.0032920.0034610.003461-
Mar 23, 20240.0032880.0034000.0032600.0033060.003306-
Mar 22, 20240.0034090.0034630.0032340.0032880.003288-
Mar 21, 20240.0035000.0035140.0033630.0034090.003409-
Mar 20, 20240.0031830.0035100.0031120.0035000.003500-
Mar 19, 20240.0034940.0035150.0031640.0031830.003183-
Mar 18, 20240.0035610.0035760.0034390.0034940.003494-
Mar 17, 20240.0034140.0035830.0033640.0035610.003561-
Mar 16, 20240.0036260.0036540.0033780.0034140.003414-
Mar 15, 20240.0037440.0037870.0034670.0036260.003626-
Mar 14, 20240.0038420.0038560.0036020.0037440.003744-
Mar 13, 20240.0037750.0038800.0037700.0038420.003842-
Mar 12, 20240.0038260.0038390.0036610.0037750.003775-
Mar 11, 20240.0036590.0038470.0035860.0038260.003826-
Mar 10, 20240.0036500.0037170.0036080.0036590.003659-
Mar 09, 20240.0036390.0036670.0036300.0036500.003650-
Mar 08, 20240.0035820.0037220.0035580.0036390.003639-
Mar 07, 20240.0035370.0036410.0034980.0035820.003582-
Mar 06, 20240.0033760.0036070.0033230.0035370.003537-
Mar 05, 20240.0035560.0036360.0031470.0033760.003376-
Mar 04, 20240.0033260.0035600.0033160.0035560.003556-
Mar 03, 20240.0032660.0033300.0032310.0033260.003326-
Mar 02, 20240.0032850.0032890.0032480.0032660.003266-
Mar 01, 20240.0031200.0033070.0028690.0032850.003285-
Feb 29, 20240.0032720.0033410.0029180.0031200.003120-
Feb 28, 20240.0029530.0032730.0029080.0032720.003272-
Feb 27, 20240.0029260.0031630.0027360.0029530.002953-
Feb 26, 20240.0028060.0029450.0027550.0029260.002926-
Feb 25, 20240.0027620.0028150.0027570.0028060.002806-
Feb 24, 20240.0027100.0027680.0027020.0027620.002762-
Feb 23, 20240.0027470.0027570.0027020.0027100.002710-
Feb 22, 20240.0027650.0027890.0027210.0027470.002747-
Feb 21, 20240.0027950.0027970.0027000.0027650.002765-
Feb 20, 20240.0027530.0028130.0027020.0027950.002795-
Feb 19, 20240.0027450.0027750.0027340.0027530.002753-
Feb 18, 20240.0027000.0027580.0026790.0027450.002745-
Feb 17, 20240.0027240.0027240.0026460.0027000.002700-
Feb 16, 20240.0027210.0027490.0026940.0027240.002724-
Feb 15, 20240.0027030.0027620.0026920.0027210.002721-
Feb 14, 20240.0025870.0027080.0025660.0027030.002703-
Feb 13, 20240.0026000.0026210.0025260.0025870.002587-
Feb 12, 20240.0024920.0026060.0024660.0026000.002600-
Feb 11, 20240.0022750.0025340.0022330.0024920.002492-
Feb 10, 20240.0024210.0025530.0021350.0022750.002275-
Feb 09, 20240.0022590.0025560.0020880.0024210.002421-
Feb 08, 20240.0022520.0023820.0020760.0022590.002259-
Feb 07, 20240.0022080.0024020.0020860.0022520.002252-
Feb 06, 20240.0023010.0023710.0020950.0022080.002208-
Feb 05, 20240.0022480.0023420.0020900.0023010.002301-
Feb 04, 20240.0022070.0023200.0021630.0022480.002248-
Feb 03, 20240.0022250.0022730.0021490.0022070.002207-
Feb 02, 20240.0022540.0022850.0021730.0022250.002225-
Feb 01, 20240.0022520.0022930.0021740.0022540.002254-
Jan 31, 20240.0022820.0024120.0021500.0022520.002252-
Jan 30, 20240.0021830.0024140.0021500.0022820.002282-
Jan 29, 20240.0021930.0023190.0020630.0021830.002183-
Jan 28, 20240.0022200.0023180.0021170.0021930.002193-
Jan 27, 20240.0022140.0023530.0021290.0022200.002220-
Jan 26, 20240.0023400.0023610.0021480.0022140.002214-
Jan 25, 20240.0021410.0023730.0020860.0023400.002340-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...