Aeternity Historical Data

AE Page 19
Download
Date Close Price change Market cap Trading volume
Nov 29, 2023 $ 0.0225
+6.27%
$ 6.16 million $ 318,767
Nov 28, 2023 $ 0.0212
-22.55%
$ 5.8 million $ 441,194
Nov 27, 2023 $ 0.0282
+39.29%
$ 7.72 million $ 363,168
Nov 26, 2023 $ 0.0203
-0.46%
$ 5.54 million $ 291,477
Nov 25, 2023 $ 0.0203
-1.50%
$ 5.57 million $ 275,471
Nov 24, 2023 $ 0.0206
+1.63%
$ 5.65 million $ 301,768
Nov 23, 2023 $ 0.0203
-6.67%
$ 5.56 million $ 291,084
Nov 22, 2023 $ 0.0218
+5.71%
$ 5.95 million $ 331,570
Nov 21, 2023 $ 0.0206
-2.88%
$ 5.64 million $ 322,892
Nov 20, 2023 $ 0.0212
+0.00%
$ 5.8 million $ 311,706
Nov 19, 2023 $ 0.0212
+1.53%
$ 5.81 million $ 296,559
Nov 18, 2023 $ 0.0209
-2.92%
$ 5.72 million $ 333,522
Nov 17, 2023 $ 0.0215
-5.14%
$ 5.89 million $ 343,349
Nov 16, 2023 $ 0.0227
-0.71%
$ 6.21 million $ 383,919
Nov 15, 2023 $ 0.0229
+0.60%
$ 6.26 million $ 373,972
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