Aeternity Historical Data

AE Page 16
Download
Date Close Price change Market cap Trading volume
Apr 27, 2024 $ 0.0401
-4.85%
$ 10.98 million $ 356,279
Apr 26, 2024 $ 0.0423
-6.52%
$ 11.57 million $ 351,019
Apr 25, 2024 $ 0.0452
-3.17%
$ 12.38 million $ 348,731
Apr 24, 2024 $ 0.0466
-4.11%
$ 12.74 million $ 368,519
Apr 23, 2024 $ 0.0486
-3.76%
$ 13.29 million $ 417,444
Apr 22, 2024 $ 0.0506
+9.22%
$ 13.85 million $ 429,912
Apr 21, 2024 $ 0.0463
+4.52%
$ 12.68 million $ 387,402
Apr 20, 2024 $ 0.0442
+21.06%
$ 12.1 million $ 361,045
Apr 19, 2024 $ 0.0366
+11.76%
$ 10.01 million $ 363,513
Apr 18, 2024 $ 0.0327
+13.32%
$ 8.96 million $ 345,412
Apr 17, 2024 $ 0.029
-0.34%
$ 7.92 million $ 309,636
Apr 16, 2024 $ 0.029
-1.48%
$ 7.95 million $ 299,314
Apr 15, 2024 $ 0.0297
+7.62%
$ 8.12 million $ 299,261
Apr 14, 2024 $ 0.0276
+6.03%
$ 7.55 million $ 297,161
Apr 13, 2024 $ 0.026
-16.18%
$ 7.11 million $ 306,675
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