Aeternity Historical Data

AE Page 20
Download
Date Close Price change Market cap Trading volume
Oct 10, 2023 $ 0.022
+5.81%
$ 6.03 million $ 185,238
Oct 9, 2023 $ 0.0208
-0.84%
$ 5.7 million $ 238,315
Oct 8, 2023 $ 0.021
-2.47%
$ 5.75 million $ 177,158
Oct 7, 2023 $ 0.0215
+2.63%
$ 5.89 million $ 175,997
Oct 6, 2023 $ 0.021
-1.89%
$ 5.74 million $ 90,440
Oct 5, 2023 $ 0.0214
-3.33%
$ 5.85 million $ 194,364
Oct 4, 2023 $ 0.0218
+2.01%
$ 5.96 million $ 158,815
Oct 3, 2023 $ 0.0214
-1.72%
$ 5.85 million $ 215,560
Oct 2, 2023 $ 0.0217
+0.22%
$ 5.94 million $ 219,442
Oct 1, 2023 $ 0.0216
-0.77%
$ 5.91 million $ 190,604
Sep 30, 2023 $ 0.0218
+0.89%
$ 5.96 million $ 199,680
Sep 29, 2023 $ 0.0216
+2.29%
$ 5.91 million $ 165,805
Sep 28, 2023 $ 0.0211
-2.30%
$ 5.78 million $ 225,131
Sep 27, 2023 $ 0.0216
+4.59%
$ 5.91 million $ 252,265
Sep 26, 2023 $ 0.0207
-2.61%
$ 5.65 million $ 76,609
Sep 25, 2023 $ 0.0214
-5.52%
$ 5.86 million $ 156,504
Sep 24, 2023 $ 0.0219
+5.11%
$ 5.99 million $ 142,527
Sep 23, 2023 $ 0.0208
-2.84%
$ 5.7 million $ 155,576
Sep 22, 2023 $ 0.0215
+4.34%
$ 5.9 million $ 128,862
Sep 21, 2023 $ 0.0206
-8.45%
$ 5.64 million $ 187,384
Sep 20, 2023 $ 0.0224
-1.85%
$ 6.13 million $ 150,387
Sep 19, 2023 $ 0.0228
+3.94%
$ 6.25 million $ 143,906
Sep 18, 2023 $ 0.0221
-1.31%
$ 6.04 million $ 157,310
Sep 17, 2023 $ 0.0224
+3.26%
$ 6.12 million $ 192,113
Sep 16, 2023 $ 0.0217
-5.06%
$ 5.93 million $ 203,297
Sep 15, 2023 $ 0.0228
+6.09%
$ 6.24 million $ 221,391
Sep 14, 2023 $ 0.0215
-7.30%
$ 5.89 million $ 224,246
Sep 13, 2023 $ 0.0232
-4.63%
$ 6.35 million $ 181,368
Sep 12, 2023 $ 0.0243
+1.74%
$ 6.66 million $ 208,022
Sep 11, 2023 $ 0.0239
-1.42%
$ 6.55 million $ 203,999
Sep 10, 2023 $ 0.0243
+3.57%
$ 6.64 million $ 169,509
Sep 9, 2023 $ 0.0235
-8.50%
$ 6.42 million $ 67,356
Sep 8, 2023 $ 0.0255
+3.03%
$ 6.99 million $ 126,892
Sep 7, 2023 $ 0.0248
-7.06%
$ 6.78 million $ 186,174
Sep 6, 2023 $ 0.0267
+0.99%
$ 7.3 million $ 139,194
Sep 5, 2023 $ 0.0264
+3.39%
$ 7.23 million $ 192,631
Sep 4, 2023 $ 0.0256
+3.67%
$ 6.99 million $ 194,853
Sep 3, 2023 $ 0.0247
-6.76%
$ 6.75 million $ 156,981
Sep 2, 2023 $ 0.0264
+0.08%
$ 7.24 million $ 174,129
Sep 1, 2023 $ 0.0264
+2.03%
$ 7.23 million $ 233,974
Aug 31, 2023 $ 0.0259
+7.08%
$ 7.09 million $ 244,777
Aug 30, 2023 $ 0.0242
+1.29%
$ 6.62 million $ 202,567
Aug 29, 2023 $ 0.0239
-1.75%
$ 6.54 million $ 220,406
Aug 28, 2023 $ 0.024
+4.28%
$ 6.57 million $ 219,773
Aug 27, 2023 $ 0.023
-9.70%
$ 6.3 million $ 150,418
Aug 26, 2023 $ 0.0255
+3.14%
$ 6.98 million $ 138,156
Aug 25, 2023 $ 0.0247
-2.53%
$ 6.77 million $ 166,512
Aug 24, 2023 $ 0.0254
+10.22%
$ 6.95 million $ 180,750
Aug 23, 2023 $ 0.0229
-6.82%
$ 6.26 million $ 173,913
Aug 22, 2023 $ 0.0245
+6.42%
$ 6.71 million $ 205,729