Aeternity Historical Data

AE Page 10
Download
Date Close Price change Market cap Trading volume
Dec 18, 2024 $ 0.0415
-3.29%
$ 11.36 million $ 571,171
Dec 17, 2024 $ 0.0429
-6.47%
$ 11.75 million $ 581,393
Dec 16, 2024 $ 0.0459
-3.96%
$ 12.56 million $ 558,143
Dec 15, 2024 $ 0.0478
+0.42%
$ 13.08 million $ 518,894
Dec 14, 2024 $ 0.0476
-1.96%
$ 13.04 million $ 443,447
Dec 13, 2024 $ 0.0486
-6.02%
$ 13.3 million $ 636,361
Dec 12, 2024 $ 0.0517
-7.03%
$ 14.16 million $ 604,475
Dec 11, 2024 $ 0.0556
-1.23%
$ 15.23 million $ 662,048
Dec 10, 2024 $ 0.0563
+10.72%
$ 15.41 million $ 808,199
Dec 9, 2024 $ 0.0509
-13.19%
$ 13.92 million $ 738,187
Dec 8, 2024 $ 0.0589
+7.66%
$ 16.12 million $ 733,827
Dec 7, 2024 $ 0.0548
+12.25%
$ 14.99 million $ 651,433
Dec 6, 2024 $ 0.0487
+17.66%
$ 13.32 million $ 635,656
Dec 5, 2024 $ 0.0413
+4.26%
$ 11.31 million $ 617,134
Dec 4, 2024 $ 0.0396
+6.64%
$ 10.85 million $ 627,391
Dec 3, 2024 $ 0.0372
+2.81%
$ 10.18 million $ 595,148
Dec 2, 2024 $ 0.0363
+1.42%
$ 9.92 million $ 545,203
Dec 1, 2024 $ 0.0357
-1.72%
$ 9.78 million $ 497,628
Nov 30, 2024 $ 0.0364
-9.39%
$ 9.96 million $ 578,240
Nov 29, 2024 $ 0.0401
+8.65%
$ 10.99 million $ 482,364
Nov 28, 2024 $ 0.037
-2.03%
$ 10.11 million $ 464,902
Nov 27, 2024 $ 0.0377
+2.95%
$ 10.31 million $ 520,865
Nov 26, 2024 $ 0.0366
+6.81%
$ 10.02 million $ 544,608
Nov 25, 2024 $ 0.0343
+6.52%
$ 9.38 million $ 415,515
Nov 24, 2024 $ 0.0321
-2.87%
$ 8.79 million $ 494,038
Nov 23, 2024 $ 0.0331
+3.28%
$ 9.05 million $ 482,167
Nov 22, 2024 $ 0.032
-1.66%
$ 8.76 million $ 488,713
Nov 21, 2024 $ 0.0326
-4.39%
$ 8.91 million $ 497,690
Nov 20, 2024 $ 0.034
+8.48%
$ 9.31 million $ 499,390
Nov 19, 2024 $ 0.0314
-10.16%
$ 8.58 million $ 523,725
Nov 18, 2024 $ 0.0349
-7.00%
$ 9.56 million $ 493,023
Nov 17, 2024 $ 0.0376
-3.04%
$ 10.28 million $ 531,831
Nov 16, 2024 $ 0.0387
+26.16%
$ 10.6 million $ 496,400
Nov 15, 2024 $ 0.0307
-3.22%
$ 8.4 million $ 507,845
Nov 14, 2024 $ 0.0317
+12.09%
$ 8.69 million $ 701,006
Nov 13, 2024 $ 0.0283
+26.70%
$ 7.74 million $ 469,198
Nov 12, 2024 $ 0.0223
-3.94%
$ 6.11 million $ 442,934
Nov 11, 2024 $ 0.0232
-1.98%
$ 6.36 million $ 485,186
Nov 10, 2024 $ 0.0237
+10.09%
$ 6.49 million $ 463,214
Nov 9, 2024 $ 0.0215
+3.45%
$ 5.89 million $ 418,291
Nov 8, 2024 $ 0.0208
-0.54%
$ 5.7 million $ 466,392
Nov 7, 2024 $ 0.0209
+0.42%
$ 5.73 million $ 505,190
Nov 6, 2024 $ 0.0205
+0.66%
$ 5.62 million $ 451,172
Nov 5, 2024 $ 0.0205
+2.48%
$ 5.6 million $ 393,538
Nov 4, 2024 $ 0.02
+0.86%
$ 5.46 million $ 288,486
Nov 3, 2024 $ 0.0198
-2.33%
$ 5.42 million $ 392,947
Nov 2, 2024 $ 0.0203
+1.90%
$ 5.54 million $ 343,217
Nov 1, 2024 $ 0.0199
-1.14%
$ 5.44 million $ 399,615
Oct 31, 2024 $ 0.02
-0.06%
$ 5.48 million $ 430,152
Oct 30, 2024 $ 0.02
-1.14%
$ 5.49 million $ 419,614