Aeternity Historical Data

AE Page 18
Download
Date Close Price change Market cap Trading volume
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
Jan 3, 2024 $ 0.0202
-14.03%
$ 5.53 million $ 391,517
Jan 2, 2024 $ 0.0235
+3.45%
$ 6.43 million $ 424,904
Jan 1, 2024 $ 0.0227
-0.68%
$ 6.21 million $ 370,198
Dec 31, 2023 $ 0.0229
+0.23%
$ 6.26 million $ 389,520
Dec 30, 2023 $ 0.0228
-0.19%
$ 6.24 million $ 375,841
Dec 29, 2023 $ 0.0229
-4.06%
$ 6.25 million $ 452,853
Dec 28, 2023 $ 0.0238
+3.42%
$ 6.52 million $ 484,614
Dec 27, 2023 $ 0.023
+1.21%
$ 6.31 million $ 454,658
Dec 26, 2023 $ 0.0228
-2.99%
$ 6.23 million $ 436,739
Dec 25, 2023 $ 0.0235
-3.57%
$ 6.42 million $ 465,801
Dec 24, 2023 $ 0.0243
-0.65%
$ 6.66 million $ 462,444
Dec 23, 2023 $ 0.0245
-1.50%
$ 6.7 million $ 448,660
Dec 22, 2023 $ 0.0249
-16.84%
$ 6.8 million $ 492,715
Dec 21, 2023 $ 0.0298
+23.00%
$ 8.16 million $ 366,766
Dec 20, 2023 $ 0.0242
+2.54%
$ 6.63 million $ 380,036
Dec 19, 2023 $ 0.0236
+3.28%
$ 6.46 million $ 354,490
Dec 18, 2023 $ 0.0229
-6.15%
$ 6.26 million $ 393,357
Dec 17, 2023 $ 0.0244
+2.53%
$ 6.67 million $ 389,579
Dec 16, 2023 $ 0.0238
-7.36%
$ 6.51 million $ 385,542
Dec 15, 2023 $ 0.0257
-5.78%
$ 7.03 million $ 468,908
Dec 14, 2023 $ 0.0272
+0.86%
$ 7.46 million $ 486,066
Dec 13, 2023 $ 0.027
+2.26%
$ 7.39 million $ 491,120
Dec 12, 2023 $ 0.0264
+1.22%
$ 7.22 million $ 473,076
Dec 11, 2023 $ 0.0261
-1.07%
$ 7.14 million $ 480,691
Dec 10, 2023 $ 0.0264
+8.44%
$ 7.21 million $ 422,065
Dec 9, 2023 $ 0.0243
-2.16%
$ 6.65 million $ 482,626
Dec 8, 2023 $ 0.0248
-1.70%
$ 6.8 million $ 490,213
Dec 7, 2023 $ 0.025
+7.39%
$ 6.84 million $ 417,051
Dec 6, 2023 $ 0.0233
-0.73%
$ 6.37 million $ 408,166
Dec 5, 2023 $ 0.0234
-6.18%
$ 6.4 million $ 444,334
Dec 4, 2023 $ 0.0249
-6.37%
$ 6.82 million $ 412,281
Dec 3, 2023 $ 0.0266
+17.93%
$ 7.29 million $ 357,782
Dec 2, 2023 $ 0.0225
+4.87%
$ 6.17 million $ 256,796
Dec 1, 2023 $ 0.0215
-5.24%
$ 5.88 million $ 317,188
Nov 30, 2023 $ 0.0227
+0.64%
$ 6.2 million $ 338,215