Aeternity Historical Data

AE Page 12
Download
Date Close Price change Market cap Trading volume
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
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