Aeternity Historical Data

AE Page 14
Download
Date Close Price change Market cap Trading volume
Jun 1, 2024 $ 0.0393
+1.40%
$ 10.76 million $ 341,352
May 31, 2024 $ 0.0387
-0.70%
$ 10.59 million $ 314,234
May 30, 2024 $ 0.039
-5.12%
$ 10.66 million $ 335,452
May 29, 2024 $ 0.0412
+4.32%
$ 11.27 million $ 345,590
May 28, 2024 $ 0.0394
+0.75%
$ 10.8 million $ 352,690
May 27, 2024 $ 0.0392
-1.71%
$ 10.74 million $ 350,266
May 26, 2024 $ 0.04
-3.20%
$ 10.96 million $ 325,984
May 25, 2024 $ 0.0414
+3.17%
$ 11.32 million $ 325,577
May 24, 2024 $ 0.0401
-3.37%
$ 10.98 million $ 351,478
May 23, 2024 $ 0.0415
-1.99%
$ 11.35 million $ 346,790
May 22, 2024 $ 0.0423
-5.10%
$ 11.59 million $ 352,516
May 21, 2024 $ 0.0446
-5.76%
$ 12.21 million $ 357,306
May 20, 2024 $ 0.0473
+7.77%
$ 12.96 million $ 358,569
May 19, 2024 $ 0.0439
-0.93%
$ 12.02 million $ 330,126
May 18, 2024 $ 0.0443
-4.28%
$ 12.13 million $ 321,615
May 17, 2024 $ 0.0463
+12.37%
$ 12.67 million $ 329,401
May 16, 2024 $ 0.0412
-3.08%
$ 11.28 million $ 359,877
May 15, 2024 $ 0.0425
+9.43%
$ 11.63 million $ 380,688
May 14, 2024 $ 0.0389
+2.45%
$ 10.63 million $ 345,935
May 13, 2024 $ 0.0379
+1.60%
$ 10.38 million $ 365,711
May 12, 2024 $ 0.0371
-3.80%
$ 10.16 million $ 339,884
May 11, 2024 $ 0.0386
+0.60%
$ 10.56 million $ 348,393
May 10, 2024 $ 0.0383
-1.44%
$ 10.48 million $ 343,448
May 9, 2024 $ 0.039
-0.57%
$ 10.66 million $ 343,932
May 8, 2024 $ 0.0392
-2.32%
$ 10.72 million $ 346,416
May 7, 2024 $ 0.0401
+3.69%
$ 10.96 million $ 364,320
May 6, 2024 $ 0.0387
-3.45%
$ 10.58 million $ 361,823
May 5, 2024 $ 0.0401
-5.11%
$ 10.97 million $ 307,966
May 4, 2024 $ 0.0423
-1.12%
$ 11.57 million $ 304,607
May 3, 2024 $ 0.0427
+0.97%
$ 11.68 million $ 364,924
May 2, 2024 $ 0.0423
+3.57%
$ 11.57 million $ 352,929
May 1, 2024 $ 0.041
+1.37%
$ 11.23 million $ 362,301
Apr 30, 2024 $ 0.0405
+2.13%
$ 11.08 million $ 374,724
Apr 29, 2024 $ 0.0397
+0.53%
$ 10.86 million $ 355,456
Apr 28, 2024 $ 0.0395
-1.46%
$ 10.82 million $ 340,584
Apr 27, 2024 $ 0.0401
-4.85%
$ 10.98 million $ 356,279
Apr 26, 2024 $ 0.0423
-6.52%
$ 11.57 million $ 351,019
Apr 25, 2024 $ 0.0452
-3.17%
$ 12.38 million $ 348,731
Apr 24, 2024 $ 0.0466
-4.11%
$ 12.74 million $ 368,519
Apr 23, 2024 $ 0.0486
-3.76%
$ 13.29 million $ 417,444
Apr 22, 2024 $ 0.0506
+9.22%
$ 13.85 million $ 429,912
Apr 21, 2024 $ 0.0463
+4.52%
$ 12.68 million $ 387,402
Apr 20, 2024 $ 0.0442
+21.06%
$ 12.1 million $ 361,045
Apr 19, 2024 $ 0.0366
+11.76%
$ 10.01 million $ 363,513
Apr 18, 2024 $ 0.0327
+13.32%
$ 8.96 million $ 345,412
Apr 17, 2024 $ 0.029
-0.34%
$ 7.92 million $ 309,636
Apr 16, 2024 $ 0.029
-1.48%
$ 7.95 million $ 299,314
Apr 15, 2024 $ 0.0297
+7.62%
$ 8.12 million $ 299,261
Apr 14, 2024 $ 0.0276
+6.03%
$ 7.55 million $ 297,161
Apr 13, 2024 $ 0.026
-16.18%
$ 7.11 million $ 306,675