Aeternity Historical Data

AE Page 16
Download
Date Close Price change Market cap Trading volume
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
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