Aeternity Historical Data

AE Page 19
Download
Date Close Price change Market cap Trading volume
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
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