Aeternity Historical Data

AE Page 2
Download
Date Close Price change Market cap Trading volume
Apr 21 $ 0.0177
-9.11%
$ 4.85 million $ 986,824
Apr 14 $ 0.0198
+44.28%
$ 5.34 million $ 1.11 million
Apr 7 $ 0.0141
-9.92%
$ 3.75 million $ 947,061
Mar 31 $ 0.0156
-13.56%
$ 4.28 million $ 1.11 million
Mar 24 $ 0.0182
-5.93%
$ 4.96 million $ 1.42 million
Mar 17 $ 0.0195
+0.60%
$ 5.3 million $ 1.47 million
Mar 10 $ 0.0202
+2.97%
$ 5.29 million $ 1.55 million
Mar 3 $ 0.0209
-0.93%
$ 5.36 million $ 2.16 million
Feb 24 $ 0.0211
-1.76%
$ 5.77 million $ 2.61 million
Feb 17 $ 0.0219
-4.60%
$ 5.86 million $ 1.87 million
Feb 10 $ 0.0224
-4.31%
$ 6.27 million $ 2.48 million
Feb 3 $ 0.0216
-10.68%
$ 6.41 million $ 2.45 million
Jan 27 $ 0.0242
-17.45%
$ 6.62 million $ 3.25 million
Jan 20 $ 0.0289
+20.91%
$ 8.02 million $ 2.95 million
Jan 13 $ 0.029
+0.04%
$ 6.55 million $ 2.78 million
Jan 6 $ 0.0312
-1.13%
$ 7.93 million $ 2.78 million
Dec 30 $ 0.0337
+4.37%
$ 8.63 million $ 4.92 million
Dec 23 $ 0.0345
-7.81%
$ 8.84 million $ 4.68 million
Dec 16 $ 0.038
-20.53%
$ 10.22 million $ 3.32 million
Dec 9 $ 0.0476
-18.68%
$ 13.08 million $ 3.89 million
Dec 2 $ 0.0548
+53.24%
$ 16.12 million $ 3.67 million
Nov 25 $ 0.0357
+11.09%
$ 9.78 million $ 3.5 million
Nov 18 $ 0.0331
-11.95%
$ 8.79 million $ 2.98 million
Nov 11 $ 0.0387
+63.40%
$ 10.28 million $ 3.1 million
Nov 4 $ 0.0215
+8.80%
$ 6.49 million $ 2.52 million
Oct 28 $ 0.0198
-1.16%
$ 5.42 million $ 2.76 million
Oct 21 $ 0.0201
-9.15%
$ 5.48 million $ 2.42 million
Oct 14 $ 0.0222
+0.36%
$ 6.09 million $ 2.83 million
Oct 7 $ 0.0228
-5.23%
$ 5.98 million $ 1.9 million
Sep 30 $ 0.0237
-8.74%
$ 6.6 million $ 1.84 million
Sep 23 $ 0.0262
+0.83%
$ 7.1 million $ 1.87 million
Sep 16 $ 0.0262
-3.31%
$ 7.11 million $ 1.7 million
Sep 9 $ 0.0274
+8.24%
$ 7.41 million $ 1.65 million
Sep 2 $ 0.0254
-5.14%
$ 6.92 million $ 1.77 million
Aug 26 $ 0.0268
-3.88%
$ 7.34 million $ 2.14 million
Aug 19 $ 0.0289
+0.06%
$ 7.65 million $ 1.83 million
Aug 12 $ 0.0254
+5.80%
$ 7.92 million $ 1.88 million
Aug 5 $ 0.0242
-1.82%
$ 6.58 million $ 1.73 million
Jul 29 $ 0.0246
-6.65%
$ 6.74 million $ 2.12 million
Jul 22 $ 0.0264
-11.06%
$ 7.23 million $ 192 million
Jul 15 $ 0.0283
+1.30%
$ 8.13 million $ 1.76 million
Jul 8 $ 0.0279
+3.56%
$ 7.64 million $ 1.87 million
Jul 1 $ 0.0274
-1.37%
$ 7.37 million $ 2.14 million
Jun 24 $ 0.0279
-14.88%
$ 7.59 million $ 1.96 million
Jun 17 $ 0.0335
-7.76%
$ 8.97 million $ 1.95 million
Jun 10 $ 0.0367
-3.75%
$ 9.96 million $ 2.11 million
Jun 3 $ 0.0379
-0.81%
$ 10.41 million $ 2.1 million
May 27 $ 0.0382
-4.16%
$ 10.47 million $ 2.39 million
May 20 $ 0.0414
-5.83%
$ 10.96 million $ 2.09 million
May 13 $ 0.0443
+18.70%
$ 12.02 million $ 2.1 million