Aeternity Historical Data

AE Page 13
Download
Date Close Price change Market cap Trading volume
Jul 21, 2024 $ 0.0297
+4.79%
$ 8.13 million $ 5.62 million
Jul 20, 2024 $ 0.0283
+0.10%
$ 7.74 million $ 307,646
Jul 19, 2024 $ 0.0282
+1.65%
$ 7.73 million $ 287,425
Jul 18, 2024 $ 0.0278
-0.39%
$ 7.6 million $ 291,174
Jul 17, 2024 $ 0.0279
-2.25%
$ 7.63 million $ 290,830
Jul 16, 2024 $ 0.0286
-1.08%
$ 7.83 million $ 287,954
Jul 15, 2024 $ 0.0289
+3.61%
$ 7.91 million $ 290,343
Jul 14, 2024 $ 0.0279
+0.11%
$ 7.64 million $ 288,751
Jul 13, 2024 $ 0.0279
+3.48%
$ 7.63 million $ 297,715
Jul 12, 2024 $ 0.0269
-6.23%
$ 7.37 million $ 296,867
Jul 11, 2024 $ 0.0287
+5.43%
$ 7.86 million $ 326,632
Jul 10, 2024 $ 0.0273
+2.37%
$ 7.48 million $ 324,515
Jul 9, 2024 $ 0.0267
+0.51%
$ 7.31 million $ 329,964
Jul 8, 2024 $ 0.0265
-1.61%
$ 7.25 million $ 296,424
Jul 7, 2024 $ 0.0269
-1.84%
$ 7.37 million $ 300,419
Jul 6, 2024 $ 0.0274
-0.21%
$ 7.49 million $ 289,404
Jul 5, 2024 $ 0.0274
-4.97%
$ 7.49 million $ 354,465
Jul 4, 2024 $ 0.0287
-8.06%
$ 7.86 million $ 347,260
Jul 3, 2024 $ 0.0312
-6.95%
$ 8.53 million $ 388,149
Jul 2, 2024 $ 0.0335
+20.08%
$ 9.17 million $ 391,719
Jul 1, 2024 $ 0.0279
+0.57%
$ 7.63 million $ 370,653
Jun 30, 2024 $ 0.0277
-0.23%
$ 7.59 million $ 339,569
Jun 29, 2024 $ 0.0279
-2.37%
$ 7.63 million $ 298,395
Jun 28, 2024 $ 0.0285
-5.94%
$ 7.81 million $ 311,582
Jun 27, 2024 $ 0.0303
-3.63%
$ 8.31 million $ 333,099
Jun 26, 2024 $ 0.0315
-1.01%
$ 8.62 million $ 338,289
Jun 25, 2024 $ 0.0318
-1.95%
$ 8.71 million $ 332,780
Jun 24, 2024 $ 0.0324
-0.92%
$ 8.88 million $ 345,468
Jun 23, 2024 $ 0.0328
-2.21%
$ 8.97 million $ 341,868
Jun 22, 2024 $ 0.0335
-1.96%
$ 9.18 million $ 348,547
Jun 21, 2024 $ 0.0342
+0.69%
$ 9.36 million $ 343,570
Jun 20, 2024 $ 0.034
+1.44%
$ 9.29 million $ 284,567
Jun 19, 2024 $ 0.0335
+1.98%
$ 9.16 million $ 315,164
Jun 18, 2024 $ 0.0328
-9.15%
$ 8.98 million $ 311,401
Jun 17, 2024 $ 0.0361
-0.68%
$ 9.88 million $ 343,136
Jun 16, 2024 $ 0.0364
-0.65%
$ 9.96 million $ 360,401
Jun 15, 2024 $ 0.0367
+5.15%
$ 10.03 million $ 357,992
Jun 14, 2024 $ 0.0348
-2.40%
$ 9.52 million $ 347,354
Jun 13, 2024 $ 0.0357
-4.69%
$ 9.76 million $ 342,972
Jun 12, 2024 $ 0.0374
+3.79%
$ 10.24 million $ 353,829
Jun 11, 2024 $ 0.0361
-2.94%
$ 9.87 million $ 354,318
Jun 10, 2024 $ 0.0372
-2.42%
$ 10.17 million $ 351,733
Jun 9, 2024 $ 0.038
+0.22%
$ 10.41 million $ 323,184
Jun 8, 2024 $ 0.0379
-1.20%
$ 10.38 million $ 345,095
Jun 7, 2024 $ 0.0384
+0.30%
$ 10.51 million $ 343,864
Jun 6, 2024 $ 0.0383
-0.92%
$ 10.47 million $ 369,504
Jun 5, 2024 $ 0.0386
-0.96%
$ 10.57 million $ 345,826
Jun 4, 2024 $ 0.039
+1.36%
$ 10.67 million $ 340,029
Jun 3, 2024 $ 0.0385
+0.57%
$ 10.53 million $ 354,161
Jun 2, 2024 $ 0.0382
-2.70%
$ 10.47 million $ 346,666