Aeternity Historical Data

AE Page 17
Download
Date Close Price change Market cap Trading volume
Apr 29, 2024 $0.0397
+0.53%
$10.86 million $355,456
Apr 28, 2024 $0.0395
-1.46%
$10.82 million $340,584
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