Aeternity Historical Data

AE Page 2
Download
Date Close Price change Market cap Trading volume
Aug 11 $0.00471
+10.86%
$133,576 $1.04 million
Aug 4 $0.00424
-35.98%
$120,492 $1.57 million
Jul 28 $0.00652
-4.29%
$1.82 million $2.36 million
Jul 21 $0.00672
+0.11%
$1.86 million $1.07 million
Jul 14 $0.00671
+6.07%
$1.85 million $896,867
Jul 7 $0.00705
+10.13%
$1.73 million $811,284
Jun 30 $0.00667
-17.54%
$1.75 million $1.02 million
Jun 23 $0.00815
-3.37%
$2.21 million $858,073
Jun 16 $0.00877
-4.85%
$2.31 million $1.59 million
Jun 9 $0.00918
-12.24%
$2.52 million $1.79 million
Jun 2 $0.011
+15.87%
$2.86 million $2.01 million
May 26 $0.00947
-35.37%
$2.59 million $2.24 million
May 19 $0.0148
+0.13%
$4.01 million $1.44 million
May 12 $0.0148
-7.54%
$4.05 million $1.53 million
May 5 $0.0162
+9.05%
$4.39 million $1.64 million
Apr 28 $0.0148
-16.47%
$4.06 million $1.05 million
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