Aeternity Historical Data

AE Page 12
Download
Date Close Price change Market cap Trading volume
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
Jan 1, 2025 $0.0317
-0.36%
$8.69 million $857,111
Dec 31, 2024 $0.0318
-1.24%
$8.72 million $831,118
Dec 30, 2024 $0.0322
-0.20%
$8.83 million $820,520
Dec 29, 2024 $0.0323
-5.94%
$8.84 million $843,847
Dec 28, 2024 $0.0345
+3.56%
$9.43 million $829,420
Dec 27, 2024 $0.0333
-3.94%
$9.12 million $812,480
Dec 26, 2024 $0.0346
-5.58%
$9.48 million $926,319
Dec 25, 2024 $0.0366
-4.73%
$10.02 million $971,419
Dec 24, 2024 $0.0384
+2.67%
$10.52 million $596,277
Dec 23, 2024 $0.0376
+0.50%
$10.28 million $545,297
Dec 22, 2024 $0.0374
-2.06%
$10.22 million $544,636
Dec 21, 2024 $0.038
+2.03%
$10.39 million $480,108
Dec 20, 2024 $0.0373
-4.91%
$10.2 million $596,346
Dec 19, 2024 $0.0392
-5.66%
$10.72 million $528,311
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