Aeternity Historical Data

AE Page 21
Download
Date Close Price change Market cap Trading volume
Aug 21, 2023 $ 0.023
-7.70%
$ 6.3 million $ 178,947
Aug 20, 2023 $ 0.025
-0.08%
$ 6.84 million $ 148,644
Aug 19, 2023 $ 0.025
+6.47%
$ 6.85 million $ 151,999
Aug 18, 2023 $ 0.0235
-6.93%
$ 6.43 million $ 260,170
Aug 17, 2023 $ 0.0252
-17.64%
$ 6.91 million $ 247,355
Aug 16, 2023 $ 0.0306
-0.11%
$ 8.39 million $ 210,466
Aug 15, 2023 $ 0.0307
-1.27%
$ 8.4 million $ 147,433
Aug 14, 2023 $ 0.0311
-0.71%
$ 8.5 million $ 191,739
Aug 13, 2023 $ 0.0313
-4.09%
$ 8.56 million $ 150,082
Aug 12, 2023 $ 0.0327
+9.09%
$ 8.95 million $ 90,697
Aug 11, 2023 $ 0.03
-7.37%
$ 8.21 million $ 60,488
Aug 10, 2023 $ 0.0324
+3.37%
$ 8.86 million $ 105,288
Aug 9, 2023 $ 0.0313
-5.53%
$ 8.55 million $ 6,546
Aug 8, 2023 $ 0.033
+1.93%
$ 9.03 million $ 127,389
Aug 7, 2023 $ 0.0324
-7.60%
$ 8.86 million $ 140,450
Aug 6, 2023 $ 0.035
+0.03%
$ 9.58 million $ 106,776
Aug 5, 2023 $ 0.035
-0.72%
$ 9.58 million $ 91,661
Aug 4, 2023 $ 0.0353
-1.20%
$ 9.65 million $ 122,571
Aug 3, 2023 $ 0.0357
+0.67%
$ 9.77 million $ 144,034
Aug 2, 2023 $ 0.0354
-1.98%
$ 9.7 million $ 251,175
Aug 1, 2023 $ 0.0362
-4.31%
$ 9.9 million $ 248,948
Jul 31, 2023 $ 0.0378
+3.76%
$ 10.34 million $ 176,684
Jul 30, 2023 $ 0.0364
-9.32%
$ 9.96 million $ 97,271
Jul 29, 2023 $ 0.0406
+0.34%
$ 11.12 million $ 103,583
Jul 28, 2023 $ 0.0405
-4.73%
$ 11.07 million $ 178,149
Jul 27, 2023 $ 0.0425
+3.61%
$ 11.62 million $ 174,650
Jul 26, 2023 $ 0.0419
-8.90%
$ 11.48 million $ 272,923
Jul 25, 2023 $ 0.046
+5.76%
$ 12.59 million $ 533,550
Jul 24, 2023 $ 0.046
+21.04%
$ 12.59 million $ 260,897
Jul 23, 2023 $ 0.038
+1.73%
$ 10.4 million $ 274,504
Jul 22, 2023 $ 0.0374
+0.44%
$ 10.23 million $ 268,784
Jul 21, 2023 $ 0.0373
-3.17%
$ 10.21 million $ 337,759
Jul 20, 2023 $ 0.0383
-0.11%
$ 10.49 million $ 285,776
Jul 19, 2023 $ 0.0384
-2.32%
$ 10.5 million $ 314,664
Jul 18, 2023 $ 0.0393
+0.65%
$ 10.74 million $ 341,355
Jul 17, 2023 $ 0.039
-1.77%
$ 10.68 million $ 331,508
Jul 16, 2023 $ 0.0397
-2.93%
$ 10.87 million $ 262,760
Jul 15, 2023 $ 0.0406
-0.56%
$ 11.12 million $ 241,520
Jul 14, 2023 $ 0.0409
+5.12%
$ 11.18 million $ 696,014
Jul 13, 2023 $ 0.0388
-7.62%
$ 10.62 million $ 372,976
Jul 12, 2023 $ 0.042
-1.02%
$ 11.5 million $ 215,407
Jul 11, 2023 $ 0.0424
-1.91%
$ 11.59 million $ 220,784
Jul 10, 2023 $ 0.0432
+3.56%
$ 11.81 million $ 268,303
Jul 9, 2023 $ 0.0417
-6.79%
$ 11.41 million $ 195,717
Jul 8, 2023 $ 0.0451
+1.08%
$ 12.33 million $ 150,855
Jul 7, 2023 $ 0.0446
+1.13%
$ 12.2 million $ 251,446
Jul 6, 2023 $ 0.0441
+4.47%
$ 12.07 million $ 309,034
Jul 5, 2023 $ 0.0422
+1.34%
$ 11.55 million $ 295,034
Jul 4, 2023 $ 0.0417
-3.09%
$ 11.4 million $ 288,012
Jul 3, 2023 $ 0.043
+0.85%
$ 11.76 million $ 389,030