Aeternity Historical Data

AE Page 15
Download
Date Close Price change Market cap Trading volume
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
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