Aeternity Historical Data

AE Page 10
Download
Date Close Price change Market cap Trading volume
Feb 20, 2025 $ 0.0216
-1.56%
$ 5.91 million $ 203,531
Feb 19, 2025 $ 0.0219
-0.70%
$ 6.01 million $ 331,798
Feb 18, 2025 $ 0.0221
-3.29%
$ 6.04 million $ 293,711
Feb 17, 2025 $ 0.0228
-0.36%
$ 6.25 million $ 340,405
Feb 16, 2025 $ 0.0229
+2.38%
$ 6.27 million $ 304,537
Feb 15, 2025 $ 0.0224
-1.85%
$ 6.12 million $ 263,982
Feb 14, 2025 $ 0.0228
-5.82%
$ 6.24 million $ 320,738
Feb 13, 2025 $ 0.0242
+3.73%
$ 6.63 million $ 369,581
Feb 12, 2025 $ 0.0233
-5.04%
$ 6.39 million $ 431,825
Feb 11, 2025 $ 0.0246
-4.36%
$ 6.72 million $ 547,218
Feb 10, 2025 $ 0.0257
+9.99%
$ 7.04 million $ 551,008
Feb 9, 2025 $ 0.0234
+8.44%
$ 6.41 million $ 445,551
Feb 8, 2025 $ 0.0216
+1.80%
$ 5.91 million $ 322,837
Feb 7, 2025 $ 0.0212
-10.27%
$ 5.81 million $ 366,091
Feb 6, 2025 $ 0.0237
-1.87%
$ 6.48 million $ 453,115
Feb 5, 2025 $ 0.0241
+3.12%
$ 6.6 million $ 444,593
Feb 4, 2025 $ 0.0234
-0.15%
$ 6.4 million $ 335,924
Feb 3, 2025 $ 0.0234
-3.22%
$ 6.41 million $ 525,869
Feb 2, 2025 $ 0.0242
-3.88%
$ 6.62 million $ 471,795
Feb 1, 2025 $ 0.0252
-8.75%
$ 6.89 million $ 415,396
Jan 31, 2025 $ 0.0276
-1.59%
$ 7.55 million $ 429,240
Jan 30, 2025 $ 0.028
-3.43%
$ 7.67 million $ 452,643
Jan 29, 2025 $ 0.029
-1.14%
$ 7.94 million $ 362,592
Jan 28, 2025 $ 0.0294
+1.96%
$ 8.03 million $ 559,900
Jan 27, 2025 $ 0.0287
-1.96%
$ 7.86 million $ 561,503
Jan 26, 2025 $ 0.0293
+1.34%
$ 8.02 million $ 398,511
Jan 25, 2025 $ 0.0289
-5.51%
$ 7.92 million $ 489,692
Jan 24, 2025 $ 0.0306
+16.91%
$ 8.39 million $ 407,736
Jan 23, 2025 $ 0.0262
-1.03%
$ 7.18 million $ 405,494
Jan 22, 2025 $ 0.0265
-1.17%
$ 7.25 million $ 509,095
Jan 21, 2025 $ 0.0268
+5.15%
$ 7.34 million $ 500,009
Jan 20, 2025 $ 0.0255
+6.58%
$ 6.98 million $ 641,984
Jan 19, 2025 $ 0.0239
-17.48%
$ 6.55 million $ 650,092
Jan 18, 2025 $ 0.029
-10.14%
$ 7.93 million $ 629,156
Jan 17, 2025 $ 0.0323
+8.16%
$ 8.83 million $ 445,689
Jan 16, 2025 $ 0.0298
-9.65%
$ 8.17 million $ 506,160
Jan 15, 2025 $ 0.0328
+11.92%
$ 8.98 million $ 366,867
Jan 14, 2025 $ 0.0293
-2.71%
$ 8.02 million $ 408,201
Jan 13, 2025 $ 0.0301
+3.93%
$ 8.24 million $ 426,990
Jan 12, 2025 $ 0.029
-7.08%
$ 7.93 million $ 452,846
Jan 11, 2025 $ 0.0312
-0.02%
$ 8.54 million $ 313,983
Jan 10, 2025 $ 0.0312
-1.33%
$ 8.54 million $ 413,267
Jan 9, 2025 $ 0.0316
+0.81%
$ 8.65 million $ 353,966
Jan 8, 2025 $ 0.0314
-0.19%
$ 8.58 million $ 376,137
Jan 7, 2025 $ 0.0314
-4.40%
$ 8.59 million $ 562,268
Jan 6, 2025 $ 0.0328
+3.99%
$ 8.98 million $ 763,612
Jan 5, 2025 $ 0.0315
-6.28%
$ 8.63 million $ 788,822
Jan 4, 2025 $ 0.0337
-1.26%
$ 9.23 million $ 759,768
Jan 3, 2025 $ 0.0342
+1.08%
$ 9.35 million $ 828,445
Jan 2, 2025 $ 0.0338
+6.52%
$ 9.25 million $ 827,735