Aeternity Historical Data

AE Page 13
Download
Date Close Price change Market cap Trading volume
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
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