Aeternity Historical Data

AE Page 11
Download
Date Close Price change Market cap Trading volume
Oct 29, 2024 $ 0.0203
-0.56%
$ 5.55 million $ 383,880
Oct 28, 2024 $ 0.0204
+1.88%
$ 5.58 million $ 390,741
Oct 27, 2024 $ 0.02
-0.65%
$ 5.48 million $ 331,311
Oct 26, 2024 $ 0.0201
-0.24%
$ 5.51 million $ 377,559
Oct 25, 2024 $ 0.0202
-4.86%
$ 5.53 million $ 317,413
Oct 24, 2024 $ 0.0212
+3.05%
$ 5.81 million $ 385,605
Oct 23, 2024 $ 0.0206
-3.51%
$ 5.64 million $ 447,544
Oct 22, 2024 $ 0.0214
-0.47%
$ 5.86 million $ 440,410
Oct 21, 2024 $ 0.0215
-3.27%
$ 5.87 million $ 455,525
Oct 20, 2024 $ 0.0222
-0.59%
$ 6.09 million $ 400,495
Oct 19, 2024 $ 0.0224
+0.39%
$ 6.12 million $ 421,227
Oct 18, 2024 $ 0.0223
-2.33%
$ 6.12 million $ 431,189
Oct 17, 2024 $ 0.0229
-4.97%
$ 6.26 million $ 437,993
Oct 16, 2024 $ 0.0239
+5.72%
$ 6.54 million $ 428,203
Oct 15, 2024 $ 0.0226
-1.51%
$ 6.17 million $ 361,828
Oct 14, 2024 $ 0.0226
+2.09%
$ 6.19 million $ 353,801
Oct 13, 2024 $ 0.0219
-4.37%
$ 5.98 million $ 292,891
Oct 12, 2024 $ 0.0228
-1.22%
$ 6.25 million $ 291,143
Oct 11, 2024 $ 0.0231
+4.80%
$ 6.33 million $ 336,061
Oct 10, 2024 $ 0.0221
-6.58%
$ 6.04 million $ 336,535
Oct 9, 2024 $ 0.0236
-2.05%
$ 6.46 million $ 296,061
Oct 8, 2024 $ 0.0241
+1.45%
$ 6.6 million $ 348,107
Oct 7, 2024 $ 0.0238
-1.40%
$ 6.5 million $ 295,464
Oct 6, 2024 $ 0.0241
+2.01%
$ 6.6 million $ 319,414
Oct 5, 2024 $ 0.0237
-2.19%
$ 6.48 million $ 307,365
Oct 4, 2024 $ 0.0242
+2.19%
$ 6.63 million $ 312,571
Oct 3, 2024 $ 0.0237
-0.37%
$ 6.49 million $ 300,690
Oct 2, 2024 $ 0.0238
-0.68%
$ 6.51 million $ 274,757
Oct 1, 2024 $ 0.0239
-8.06%
$ 6.55 million $ 313,081
Sep 30, 2024 $ 0.026
+0.33%
$ 7.13 million $ 331,314
Sep 29, 2024 $ 0.026
-1.10%
$ 7.1 million $ 343,996
Sep 28, 2024 $ 0.0262
-0.40%
$ 7.16 million $ 310,251
Sep 27, 2024 $ 0.0262
-2.59%
$ 7.18 million $ 326,544
Sep 26, 2024 $ 0.027
-2.86%
$ 7.38 million $ 333,937
Sep 25, 2024 $ 0.0277
+6.84%
$ 7.58 million $ 325,087
Sep 24, 2024 $ 0.0259
+1.15%
$ 7.1 million $ 304,553
Sep 23, 2024 $ 0.0259
-0.34%
$ 7.08 million $ 269,457
Sep 22, 2024 $ 0.026
-0.87%
$ 7.11 million $ 271,319
Sep 21, 2024 $ 0.0262
+2.06%
$ 7.17 million $ 270,532
Sep 20, 2024 $ 0.0257
+1.02%
$ 7.02 million $ 278,059
Sep 19, 2024 $ 0.0255
+5.00%
$ 6.97 million $ 294,091
Sep 18, 2024 $ 0.0243
-0.41%
$ 6.64 million $ 291,334
Sep 17, 2024 $ 0.0244
-7.04%
$ 6.67 million $ 290,557
Sep 16, 2024 $ 0.0262
-3.25%
$ 7.17 million $ 272,462
Sep 15, 2024 $ 0.0271
-1.30%
$ 7.41 million $ 273,791
Sep 14, 2024 $ 0.0274
-4.56%
$ 7.49 million $ 275,738
Sep 13, 2024 $ 0.0287
+5.27%
$ 7.85 million $ 261,427
Sep 12, 2024 $ 0.0272
+5.31%
$ 7.45 million $ 271,124
Sep 11, 2024 $ 0.0259
+0.81%
$ 7.08 million $ 259,925
Sep 10, 2024 $ 0.0254
-4.36%
$ 6.96 million $ 293,669