Aeternity Historical Data

AE Page 17
Download
Date Close Price change Market cap Trading volume
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
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