Aeternity Historical Data

AE Page 2
Download
Date Close Price change Market cap Trading volume
Jan 2022 $ 0.101
-19.76%
$ 27.59 million $ 86.08 million
Dec 2021 $ 0.126
-38.53%
$ 34.39 million $ 171.19 million
Nov 2021 $ 0.204
+60.90%
$ 55.94 million $ 237.63 million
Oct 2021 $ 0.127
+44.72%
$ 34.77 million $ 226.23 million
Sep 2021 $ 0.0878
-36.55%
$ 24.02 million $ 174.02 million
Aug 2021 $ 0.138
+31.98%
$ 37.86 million $ 211.01 million
Jul 2021 $ 0.102
-9.11%
$ 27.93 million $ 199.29 million
Jun 2021 $ 0.112
-39.16%
$ 30.74 million $ 300.52 million
May 2021 $ 0.181
-58.56%
$ 49.57 million $ 827.35 million
Apr 2021 $ 0.437
+96.16%
$ 119.54 million $ 1.26 billion
Mar 2021 $ 0.231
+77.50%
$ 63.31 million $ 714.6 million
Feb 2021 $ 0.13
+47.86%
$ 35.69 million $ 714.31 million
Jan 2021 $ 0.0865
+5.20%
$ 23.67 million $ 375.93 million
Dec 2020 $ 0.082
-39.17%
$ 22.44 million $ 381.32 million
Nov 2020 $ 0.127
+32.20%
$ 34.7 million $ 343.34 million
Oct 2020 $ 0.0959
-21.76%
$ 26.24 million $ 261.63 million
Sep 2020 $ 0.123
-36.86%
$ 33.56 million $ 311.32 million
Aug 2020 $ 0.194
+20.81%
$ 53.16 million $ 606 million
Jul 2020 $ 0.161
+21.84%
$ 44 million $ 297.43 million
Jun 2020 $ 0.132
+4.27%
$ 36.14 million $ 317.31 million
May 2020 $ 0.127
+15.89%
$ 34.67 million $ 262.28 million
Apr 2020 $ 0.109
+11.01%
$ 29.91 million $ 239.59 million
Mar 2020 $ 0.0985
-40.60%
$ 26.95 million $ 373.02 million
Feb 2020 $ 0.166
-1.92%
$ 45.5 million $ 509.92 million
Jan 2020 $ 0.17
+31.28%
$ 46.41 million $ 263.66 million
Dec 2019 $ 0.129
-21.90%
$ 35.34 million $ 346.39 million
Nov 2019 $ 0.165
-22.28%
$ 45.25 million $ 897.18 million
Oct 2019 $ 0.213
+33.54%
$ 58.22 million $ 1.11 billion
Sep 2019 $ 0.159
-25.12%
$ 43.6 million $ 898.2 million
Aug 2019 $ 0.213
-32.00%
$ 58.23 million $ 376.88 million
Jul 2019 $ 0.313
-34.52%
$ 85.62 million $ 960.35 million
Jun 2019 $ 0.478
-14.79%
$ 130.77 million $ 1.26 billion
May 2019 $ 0.561
+22.11%
$ 153.45 million $ 1.47 billion
Apr 2019 $ 0.459
-14.25%
$ 125.68 million $ 1.44 billion
Mar 2019 $ 0.536
+14.54%
$ 146.58 million $ 1.56 billion
Feb 2019 $ 0.468
+27.69%
$ 128 million $ 964.74 million
Jan 2019 $ 0.366
-4.98%
$ 100.25 million $ 554.52 million
Dec 2018 $ 0.386
-29.86%
$ 105.74 million $ 69 million
Nov 2018 $ 0.551
-51.68%
$ 150.82 million $ 2.02 million
Oct 2018 $ 1.16
+7.94%
$ 290.15 million $ 201,314
Sep 2018 $ 1.01
-10.09%
$ -- $ 198,709
Aug 2018 $ 1.1
-42.41%
$ -- $ 209,138
Jul 2018 $ 2.02
+6.22%
$ -- $ 219,090
Jun 2018 $ 1.72
-45.19%
$ -- $ 197,715
May 2018 $ 3.14
-33.21%
$ -- $ 264,217
Apr 2018 $ 4.95
+209.21%
$ -- $ 237,493
Mar 2018 $ 1.5
-37.79%
$ -- $ 285,002
Feb 2018 $ 2.31
-12.80%
$ -- $ 264,143
Jan 2018 $ 2.74
+118.74%
$ -- $ 407,964
Dec 2017 $ 1.24
+133.86%
$ -- $ 464,443