Aeternity Historical Data

AE Page 15
Download
Date Close Price change Market cap Trading volume
Apr 12, 2024 $ 0.031
-13.77%
$ 8.48 million $ 296,782
Apr 11, 2024 $ 0.0359
+0.89%
$ 9.84 million $ 293,112
Apr 10, 2024 $ 0.0356
-1.47%
$ 9.75 million $ 294,512
Apr 9, 2024 $ 0.0361
-4.99%
$ 9.87 million $ 309,684
Apr 8, 2024 $ 0.038
+6.02%
$ 10.39 million $ 296,286
Apr 7, 2024 $ 0.0358
-0.95%
$ 9.8 million $ 309,991
Apr 6, 2024 $ 0.0361
+0.07%
$ 9.88 million $ 294,295
Apr 5, 2024 $ 0.0361
-3.84%
$ 9.87 million $ 301,175
Apr 4, 2024 $ 0.0375
+1.35%
$ 10.27 million $ 318,757
Apr 3, 2024 $ 0.037
+1.47%
$ 10.13 million $ 297,127
Apr 2, 2024 $ 0.0365
-3.74%
$ 9.99 million $ 301,839
Apr 1, 2024 $ 0.0379
-8.02%
$ 10.38 million $ 315,716
Mar 31, 2024 $ 0.0412
+2.38%
$ 11.28 million $ 319,763
Mar 30, 2024 $ 0.0402
-1.72%
$ 11.01 million $ 335,193
Mar 29, 2024 $ 0.0409
+2.70%
$ 11.2 million $ 374,802
Mar 28, 2024 $ 0.0398
-9.47%
$ 10.91 million $ 435,821
Mar 27, 2024 $ 0.0432
-6.46%
$ 11.82 million $ 391,667
Mar 26, 2024 $ 0.0462
+0.34%
$ 12.64 million $ 346,653
Mar 25, 2024 $ 0.046
+3.87%
$ 12.6 million $ 342,014
Mar 24, 2024 $ 0.0443
-3.73%
$ 12.12 million $ 318,949
Mar 23, 2024 $ 0.046
-0.80%
$ 12.6 million $ 314,385
Mar 22, 2024 $ 0.0464
-2.29%
$ 12.7 million $ 317,269
Mar 21, 2024 $ 0.0475
-3.78%
$ 13 million $ 345,041
Mar 20, 2024 $ 0.0494
+14.46%
$ 13.51 million $ 347,960
Mar 19, 2024 $ 0.0431
-8.17%
$ 11.81 million $ 515,455
Mar 18, 2024 $ 0.047
-16.87%
$ 12.86 million $ 643,475
Mar 17, 2024 $ 0.0565
+26.06%
$ 15.46 million $ 639,091
Mar 16, 2024 $ 0.0448
-5.71%
$ 12.27 million $ 729,432
Mar 15, 2024 $ 0.0475
-4.30%
$ 13.01 million $ 889,547
Mar 14, 2024 $ 0.0497
-14.87%
$ 13.6 million $ 889,517
Mar 13, 2024 $ 0.0584
-1.80%
$ 15.97 million $ 714,811
Mar 12, 2024 $ 0.0594
+3.56%
$ 16.26 million $ 732,843
Mar 11, 2024 $ 0.0574
-2.29%
$ 15.71 million $ 818,108
Mar 10, 2024 $ 0.0587
+1.10%
$ 16.08 million $ 558,218
Mar 9, 2024 $ 0.0581
+1.33%
$ 15.9 million $ 608,391
Mar 8, 2024 $ 0.0574
+15.59%
$ 15.7 million $ 712,322
Mar 7, 2024 $ 0.0496
+0.03%
$ 13.58 million $ 708,310
Mar 6, 2024 $ 0.0496
-4.06%
$ 13.57 million $ 900,129
Mar 5, 2024 $ 0.0517
-2.34%
$ 14.14 million $ 1.1 million
Mar 4, 2024 $ 0.0529
-2.72%
$ 14.48 million $ 938,177
Mar 3, 2024 $ 0.0546
-5.14%
$ 14.95 million $ 775,253
Mar 2, 2024 $ 0.0576
-3.55%
$ 15.76 million $ 812,000
Mar 1, 2024 $ 0.0597
+4.92%
$ 16.34 million $ 612,919
Feb 29, 2024 $ 0.0569
-8.62%
$ 15.57 million $ 890,207
Feb 28, 2024 $ 0.0623
+38.35%
$ 17.04 million $ 993,378
Feb 27, 2024 $ 0.0451
+27.96%
$ 12.34 million $ 659,502
Feb 26, 2024 $ 0.0352
+17.15%
$ 9.64 million $ 723,890
Feb 25, 2024 $ 0.03
+7.64%
$ 8.22 million $ 270,166
Feb 24, 2024 $ 0.028
-1.54%
$ 7.65 million $ 307,938
Feb 23, 2024 $ 0.0284
+18.37%
$ 7.77 million $ 401,778