Aeternity Historical Data

AE Page 14
Download
Date Close Price change Market cap Trading volume
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
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