Aeternity Historical Data

AE Page 16
Download
Date Close Price change Market cap Trading volume
Feb 22, 2024 $ 0.024
+0.81%
$ 6.57 million $ 299,191
Feb 21, 2024 $ 0.0238
-9.39%
$ 6.51 million $ 345,833
Feb 20, 2024 $ 0.0263
+5.11%
$ 7.19 million $ 370,620
Feb 19, 2024 $ 0.025
+9.01%
$ 6.84 million $ 357,455
Feb 18, 2024 $ 0.0229
+3.00%
$ 6.27 million $ 299,770
Feb 17, 2024 $ 0.0222
+0.98%
$ 6.09 million $ 268,657
Feb 16, 2024 $ 0.022
+5.00%
$ 6.03 million $ 305,891
Feb 15, 2024 $ 0.021
+4.51%
$ 5.74 million $ 364,731
Feb 14, 2024 $ 0.0201
+5.08%
$ 5.5 million $ 332,780
Feb 13, 2024 $ 0.0191
-1.20%
$ 5.23 million $ 285,955
Feb 12, 2024 $ 0.0193
+2.06%
$ 5.3 million $ 305,001
Feb 11, 2024 $ 0.019
-1.44%
$ 5.19 million $ 254,858
Feb 10, 2024 $ 0.0192
+0.46%
$ 5.26 million $ 251,002
Feb 9, 2024 $ 0.0191
+2.61%
$ 5.24 million $ 280,283
Feb 8, 2024 $ 0.0186
-0.32%
$ 5.1 million $ 279,453
Feb 7, 2024 $ 0.0187
+5.30%
$ 5.12 million $ 241,949
Feb 6, 2024 $ 0.0178
-1.28%
$ 4.86 million $ 233,608
Feb 5, 2024 $ 0.018
+2.51%
$ 4.93 million $ 267,025
Feb 4, 2024 $ 0.0176
-1.02%
$ 4.81 million $ 203,475
Feb 3, 2024 $ 0.0177
+3.44%
$ 4.86 million $ 209,034
Feb 2, 2024 $ 0.0172
-2.75%
$ 4.7 million $ 249,002
Feb 1, 2024 $ 0.0176
-0.33%
$ 4.83 million $ 249,834
Jan 31, 2024 $ 0.0177
-5.11%
$ 4.85 million $ 279,832
Jan 30, 2024 $ 0.0187
-3.77%
$ 5.11 million $ 307,241
Jan 29, 2024 $ 0.0196
+0.32%
$ 5.35 million $ 263,488
Jan 28, 2024 $ 0.0195
+0.78%
$ 5.34 million $ 172,626
Jan 27, 2024 $ 0.0194
+2.32%
$ 5.3 million $ 248,039
Jan 26, 2024 $ 0.0189
+6.41%
$ 5.18 million $ 284,663
Jan 25, 2024 $ 0.0178
-5.92%
$ 4.88 million $ 253,465
Jan 24, 2024 $ 0.0189
+11.67%
$ 5.19 million $ 301,630
Jan 23, 2024 $ 0.017
-0.52%
$ 4.64 million $ 295,606
Jan 22, 2024 $ 0.0171
-4.42%
$ 4.67 million $ 303,136
Jan 21, 2024 $ 0.0178
+0.56%
$ 4.88 million $ 235,233
Jan 20, 2024 $ 0.0177
-2.22%
$ 4.86 million $ 256,341
Jan 19, 2024 $ 0.0181
+0.39%
$ 4.97 million $ 296,500
Jan 18, 2024 $ 0.0181
-1.18%
$ 4.95 million $ 301,229
Jan 17, 2024 $ 0.0183
-6.04%
$ 5 million $ 283,820
Jan 16, 2024 $ 0.0195
+0.19%
$ 5.34 million $ 278,060
Jan 15, 2024 $ 0.0195
-2.39%
$ 5.33 million $ 281,896
Jan 14, 2024 $ 0.0199
-1.80%
$ 5.46 million $ 274,863
Jan 13, 2024 $ 0.0203
-1.33%
$ 5.56 million $ 283,951
Jan 12, 2024 $ 0.0206
-1.27%
$ 5.63 million $ 376,347
Jan 11, 2024 $ 0.0209
+1.25%
$ 5.71 million $ 395,263
Jan 10, 2024 $ 0.0206
-0.99%
$ 5.63 million $ 336,294
Jan 9, 2024 $ 0.0208
-2.74%
$ 5.69 million $ 311,590
Jan 8, 2024 $ 0.0214
-0.27%
$ 5.86 million $ 355,365
Jan 7, 2024 $ 0.0215
+1.83%
$ 5.87 million $ 336,852
Jan 6, 2024 $ 0.0211
-1.68%
$ 5.77 million $ 334,451
Jan 5, 2024 $ 0.0214
-1.02%
$ 5.87 million $ 324,428
Jan 4, 2024 $ 0.0217
+7.26%
$ 5.93 million $ 372,712