Aeternity Historical Data

AE Page 2
Download
Date Close Price change Market cap Trading volume
Mar 8, 2026 $ 0.00852
-1.50%
$ 241,885 $ 63,806
Mar 7, 2026 $ 0.00866
+7.40%
$ 245,785 $ 65,772
Mar 6, 2026 $ 0.00806
+2.39%
$ 228,847 $ 63,630
Mar 5, 2026 $ 0.00787
-1.72%
$ 223,502 $ 66,478
Mar 4, 2026 $ 0.00801
-0.83%
$ 227,420 $ 64,574
Mar 3, 2026 $ 0.00808
-4.49%
$ 229,327 $ 64,935
Mar 2, 2026 $ 0.00846
+1.03%
$ 240,109 $ 65,409
Mar 1, 2026 $ 0.00837
+1.87%
$ 237,662 $ 65,003
Feb 28, 2026 $ 0.00822
-1.56%
$ 233,304 $ 66,997
Feb 27, 2026 $ 0.00835
-9.21%
$ 236,999 $ 65,866
Feb 26, 2026 $ 0.0092
-11.69%
$ 261,029 $ 66,553
Feb 25, 2026 $ 0.0104
+7.71%
$ 295,630 $ 55,672
Feb 24, 2026 $ 0.00967
-1.32%
$ 274,474 $ 56,942
Feb 23, 2026 $ 0.0098
-2.46%
$ 278,158 $ 55,732
Feb 22, 2026 $ 0.01
-1.64%
$ 285,177 $ 64,671
Feb 21, 2026 $ 0.0102
+3.67%
$ 289,924 $ 63,024
Feb 20, 2026 $ 0.00985
-3.65%
$ 279,754 $ 68,943
Feb 19, 2026 $ 0.0102
+1.13%
$ 290,131 $ 65,800
Feb 18, 2026 $ 0.0101
+2.41%
$ 286,785 $ 66,118
Feb 17, 2026 $ 0.00987
-2.14%
$ 279,979 $ 63,001
Feb 16, 2026 $ 0.0101
+0.36%
$ 286,715 $ 63,371
Feb 15, 2026 $ 0.0101
-1.64%
$ 285,419 $ 62,146
Feb 14, 2026 $ 0.0102
-3.31%
$ 290,110 $ 62,540
Feb 13, 2026 $ 0.0106
+6.79%
$ 300,034 $ 61,655
Feb 12, 2026 $ 0.0099
+1.48%
$ 280,946 $ 56,590
Feb 11, 2026 $ 0.00975
-2.37%
$ 276,696 $ 59,672
Feb 10, 2026 $ 0.00999
+0.11%
$ 283,581 $ 63,775
Feb 9, 2026 $ 0.00998
+1.48%
$ 283,466 $ 65,940
Feb 8, 2026 $ 0.00983
-1.94%
$ 279,588 $ 62,923
Feb 7, 2026 $ 0.01
-0.50%
$ 284,758 $ 75,698
Feb 6, 2026 $ 0.0101
+3.07%
$ 285,712 $ 82,563
Feb 5, 2026 $ 0.0098
-6.38%
$ 278,246 $ 67,378
Feb 4, 2026 $ 0.0105
-7.82%
$ 296,995 $ 68,482
Feb 3, 2026 $ 0.0114
+9.37%
$ 322,220 $ 69,480
Feb 2, 2026 $ 0.0104
+6.21%
$ 295,034 $ 55,294
Feb 1, 2026 $ 0.00979
-6.49%
$ 277,757 $ 72,980
Jan 31, 2026 $ 0.0105
-5.13%
$ 297,018 $ 74,123
Jan 30, 2026 $ 0.011
-2.90%
$ 313,087 $ 15,916
Jan 29, 2026 $ 0.0114
+5.83%
$ 322,426 $ 18,351
Jan 28, 2026 $ 0.0107
+16.66%
$ 304,657 $ 16,725
Jan 27, 2026 $ 0.0092
+6.77%
$ 261,142 $ 16,375
Jan 26, 2026 $ 0.0086
+3.61%
$ 244,168 $ 14,760
Jan 25, 2026 $ 0.0083
-1.50%
$ 235,653 $ 12,871
Jan 24, 2026 $ 0.00843
+0.99%
$ 239,229 $ 13,268
Jan 23, 2026 $ 0.00834
-5.61%
$ 237,356 $ 17,555
Jan 22, 2026 $ 0.00899
+28.50%
$ 255,295 $ 20,821
Jan 21, 2026 $ 0.007
+10.53%
$ 198,695 $ 16,286
Jan 20, 2026 $ 0.00633
+2.56%
$ 179,734 $ 17,100
Jan 19, 2026 $ 0.00617
-6.54%
$ 175,249 $ 16,533
Jan 18, 2026 $ 0.00661
+1.15%
$ 187,512 $ 12,680