Aeternity Historical Data

AE Page 12
Download
Date Close Price change Market cap Trading volume
Sep 9, 2024 $ 0.0266
+5.14%
$ 7.27 million $ 290,760
Sep 8, 2024 $ 0.0253
-0.60%
$ 6.92 million $ 267,885
Sep 7, 2024 $ 0.0254
+0.80%
$ 6.96 million $ 275,336
Sep 6, 2024 $ 0.0252
-5.18%
$ 6.91 million $ 284,719
Sep 5, 2024 $ 0.0266
-6.00%
$ 7.28 million $ 286,447
Sep 4, 2024 $ 0.0283
+3.61%
$ 7.75 million $ 305,443
Sep 3, 2024 $ 0.0273
-2.22%
$ 7.48 million $ 297,163
Sep 2, 2024 $ 0.028
+4.25%
$ 7.65 million $ 323,859
Sep 1, 2024 $ 0.0268
-0.71%
$ 7.34 million $ 329,185
Aug 31, 2024 $ 0.0271
+0.51%
$ 7.41 million $ 303,484
Aug 30, 2024 $ 0.0269
-2.86%
$ 7.37 million $ 315,637
Aug 29, 2024 $ 0.0277
+0.80%
$ 7.59 million $ 286,668
Aug 28, 2024 $ 0.0276
+0.70%
$ 7.57 million $ 284,606
Aug 27, 2024 $ 0.0275
-5.90%
$ 7.51 million $ 306,680
Aug 26, 2024 $ 0.0292
+4.57%
$ 7.98 million $ 315,392
Aug 25, 2024 $ 0.0279
-3.46%
$ 7.65 million $ 320,545
Aug 24, 2024 $ 0.0289
+3.30%
$ 7.92 million $ 327,788
Aug 23, 2024 $ 0.028
-1.61%
$ 7.67 million $ 326,430
Aug 22, 2024 $ 0.0285
+0.72%
$ 7.8 million $ 312,138
Aug 21, 2024 $ 0.0283
+0.84%
$ 7.74 million $ 293,366
Aug 20, 2024 $ 0.0279
-0.84%
$ 7.64 million $ 292,991
Aug 19, 2024 $ 0.0281
-2.70%
$ 7.7 million $ 274,792
Aug 18, 2024 $ 0.0289
+13.72%
$ 7.92 million $ 321,596
Aug 17, 2024 $ 0.0254
-0.71%
$ 6.96 million $ 308,818
Aug 16, 2024 $ 0.0256
+2.25%
$ 7.01 million $ 293,750
Aug 15, 2024 $ 0.0251
-7.66%
$ 6.86 million $ 312,708
Aug 14, 2024 $ 0.0271
+14.10%
$ 7.43 million $ 377,821
Aug 13, 2024 $ 0.0238
-1.48%
$ 6.51 million $ 281,822
Aug 12, 2024 $ 0.024
-0.12%
$ 6.57 million $ 302,019
Aug 11, 2024 $ 0.024
-0.53%
$ 6.58 million $ 313,179
Aug 10, 2024 $ 0.0242
+0.06%
$ 6.61 million $ 265,127
Aug 9, 2024 $ 0.024
-0.37%
$ 6.57 million $ 307,586
Aug 8, 2024 $ 0.0241
+5.54%
$ 6.6 million $ 296,406
Aug 7, 2024 $ 0.0228
-2.08%
$ 6.25 million $ 302,577
Aug 6, 2024 $ 0.0233
+1.68%
$ 6.36 million $ 281,635
Aug 5, 2024 $ 0.0229
-7.08%
$ 6.26 million $ 279,215
Aug 4, 2024 $ 0.0246
-5.50%
$ 6.74 million $ 274,512
Aug 3, 2024 $ 0.026
+0.49%
$ 7.13 million $ 298,727
Aug 2, 2024 $ 0.0258
-1.15%
$ 7.07 million $ 277,885
Aug 1, 2024 $ 0.0261
-0.24%
$ 7.16 million $ 308,062
Jul 31, 2024 $ 0.0262
+0.01%
$ 7.17 million $ 322,590
Jul 30, 2024 $ 0.0262
-0.36%
$ 7.17 million $ 321,290
Jul 29, 2024 $ 0.0262
-0.49%
$ 7.18 million $ 321,729
Jul 28, 2024 $ 0.0264
+0.03%
$ 7.23 million $ 344,393
Jul 27, 2024 $ 0.0264
-1.06%
$ 7.23 million $ 340,191
Jul 26, 2024 $ 0.0267
+1.09%
$ 7.31 million $ 346,261
Jul 25, 2024 $ 0.0264
-2.98%
$ 7.23 million $ 343,080
Jul 24, 2024 $ 0.0273
-1.93%
$ 7.47 million $ 389,765
Jul 23, 2024 $ 0.0278
-2.23%
$ 7.61 million $ 342,812
Jul 22, 2024 $ 0.0284
-4.21%
$ 7.79 million $ 190.23 million