Aeternity Historical Data

AE Page 18
Download
Date Close Price change Market cap Trading volume
Nov 14, 2023 $ 0.0226
+3.49%
$ 6.19 million $ 368,546
Nov 13, 2023 $ 0.0219
-1.86%
$ 5.98 million $ 400,888
Nov 12, 2023 $ 0.0223
+2.56%
$ 6.1 million $ 388,513
Nov 11, 2023 $ 0.0217
+2.17%
$ 5.94 million $ 380,576
Nov 10, 2023 $ 0.0212
+3.26%
$ 5.82 million $ 397,774
Nov 9, 2023 $ 0.0206
+10.78%
$ 5.63 million $ 351,439
Nov 8, 2023 $ 0.0186
-2.20%
$ 5.1 million $ 305,135
Nov 7, 2023 $ 0.019
-6.03%
$ 5.2 million $ 338,435
Nov 6, 2023 $ 0.0201
-0.16%
$ 5.51 million $ 266,358
Nov 5, 2023 $ 0.0201
+0.57%
$ 5.49 million $ 334,496
Nov 4, 2023 $ 0.02
+4.45%
$ 5.46 million $ 274,078
Nov 3, 2023 $ 0.0191
-0.13%
$ 5.24 million $ 228,288
Nov 2, 2023 $ 0.0192
+0.49%
$ 5.24 million $ 275,111
Nov 1, 2023 $ 0.0191
+4.40%
$ 5.23 million $ 246,240
Oct 31, 2023 $ 0.0182
-0.38%
$ 4.98 million $ 233,042
Oct 30, 2023 $ 0.0183
-2.14%
$ 5 million $ 280,737
Oct 29, 2023 $ 0.0187
+1.36%
$ 5.11 million $ 252,545
Oct 28, 2023 $ 0.0184
-0.42%
$ 5.04 million $ 253,243
Oct 27, 2023 $ 0.0185
-0.27%
$ 5.06 million $ 254,307
Oct 26, 2023 $ 0.0185
-1.86%
$ 5.08 million $ 306,364
Oct 25, 2023 $ 0.0189
+3.61%
$ 5.18 million $ 325,269
Oct 24, 2023 $ 0.0183
+2.17%
$ 5 million $ 355,615
Oct 23, 2023 $ 0.0179
-3.92%
$ 4.9 million $ 341,223
Oct 22, 2023 $ 0.0187
+5.33%
$ 5.11 million $ 261,082
Oct 21, 2023 $ 0.0177
-1.64%
$ 4.85 million $ 110,510
Oct 20, 2023 $ 0.018
-5.29%
$ 4.93 million $ 249,107
Oct 19, 2023 $ 0.019
-8.39%
$ 5.2 million $ 209,379
Oct 18, 2023 $ 0.0207
+3.46%
$ 5.67 million $ 172,731
Oct 17, 2023 $ 0.02
-6.59%
$ 5.48 million $ 184,685
Oct 16, 2023 $ 0.0215
+1.82%
$ 5.87 million $ 241,144
Oct 15, 2023 $ 0.0211
+1.41%
$ 5.77 million $ 186,539
Oct 14, 2023 $ 0.0208
-4.55%
$ 5.68 million $ 167,627
Oct 13, 2023 $ 0.0219
+0.44%
$ 6 million $ 130,921
Oct 12, 2023 $ 0.0218
+0.76%
$ 5.97 million $ 209,985
Oct 11, 2023 $ 0.0217
-2.57%
$ 5.93 million $ 231,313
Oct 10, 2023 $ 0.022
+5.81%
$ 6.03 million $ 185,238
Oct 9, 2023 $ 0.0208
-0.84%
$ 5.7 million $ 238,315
Oct 8, 2023 $ 0.021
-2.47%
$ 5.75 million $ 177,158
Oct 7, 2023 $ 0.0215
+2.63%
$ 5.89 million $ 175,997
Oct 6, 2023 $ 0.021
-1.89%
$ 5.74 million $ 90,440
Oct 5, 2023 $ 0.0214
-3.33%
$ 5.85 million $ 194,364
Oct 4, 2023 $ 0.0218
+2.01%
$ 5.96 million $ 158,815
Oct 3, 2023 $ 0.0214
-1.72%
$ 5.85 million $ 215,560
Oct 2, 2023 $ 0.0217
+0.22%
$ 5.94 million $ 219,442
Oct 1, 2023 $ 0.0216
-0.77%
$ 5.91 million $ 190,604
Sep 30, 2023 $ 0.0218
+0.89%
$ 5.96 million $ 199,680
Sep 29, 2023 $ 0.0216
+2.29%
$ 5.91 million $ 165,805
Sep 28, 2023 $ 0.0211
-2.30%
$ 5.78 million $ 225,131
Sep 27, 2023 $ 0.0216
+4.59%
$ 5.91 million $ 252,265
Sep 26, 2023 $ 0.0207
-2.61%
$ 5.65 million $ 76,609