Aeternity Historical Data

AE Page 2
Download
Date Close Price change Market cap Trading volume
May 2022 $0.0778
-22.68%
$21.3 million $36.32 million
Apr 2022 $0.101
-4.16%
$27.54 million $71.83 million
Mar 2022 $0.105
+9.05%
$28.74 million $57.9 million
Feb 2022 $0.0963
-4.46%
$26.36 million $58.45 million
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