Aeternity Historical Data

AE Page 22
Download
Date Close Price change Market cap Trading volume
Jul 2, 2023 $ 0.0427
-2.33%
$ 11.7 million $ 351,457
Jul 1, 2023 $ 0.0437
-1.66%
$ 11.97 million $ 426,103
Jun 30, 2023 $ 0.0445
+3.20%
$ 12.17 million $ 509,636
Jun 29, 2023 $ 0.0432
-1.06%
$ 11.82 million $ 294,199
Jun 28, 2023 $ 0.0436
-3.73%
$ 11.93 million $ 275,116
Jun 27, 2023 $ 0.0451
+0.40%
$ 12.34 million $ 313,262
Jun 26, 2023 $ 0.0446
+12.90%
$ 12.22 million $ 375,287
Jun 25, 2023 $ 0.0394
+2.76%
$ 10.79 million $ 338,062
Jun 24, 2023 $ 0.0384
-11.20%
$ 10.5 million $ 333,044
Jun 23, 2023 $ 0.0436
-1.81%
$ 11.92 million $ 409,532
Jun 22, 2023 $ 0.0444
+3.10%
$ 12.14 million $ 408,716
Jun 21, 2023 $ 0.043
-0.29%
$ 11.77 million $ 401,010
Jun 20, 2023 $ 0.0431
+1.91%
$ 11.79 million $ 1.26 million
Jun 19, 2023 $ 0.0423
-3.54%
$ 11.59 million $ 254,633
Jun 18, 2023 $ 0.044
+4.87%
$ 12.04 million $ 252,941
Jun 17, 2023 $ 0.0419
-2.88%
$ 11.48 million $ 68,615
Jun 16, 2023 $ 0.043
+0.34%
$ 11.78 million $ 295,901
Jun 15, 2023 $ 0.0429
+2.91%
$ 11.74 million $ 649,907
Jun 14, 2023 $ 0.0441
-10.75%
$ 12.08 million $ 267,829
Jun 13, 2023 $ 0.0495
+0.28%
$ 13.54 million $ 305,131
Jun 12, 2023 $ 0.0493
-3.78%
$ 13.5 million $ 614,096
Jun 11, 2023 $ 0.0512
+0.37%
$ 14.01 million $ 345,942
Jun 10, 2023 $ 0.051
+0.37%
$ 13.94 million $ 737,101
Jun 9, 2023 $ 0.0508
-7.82%
$ 13.89 million $ 368,695
Jun 8, 2023 $ 0.0551
+1.57%
$ 15.07 million $ 371,809
Jun 7, 2023 $ 0.0543
+3.32%
$ 14.87 million $ 329,946
Jun 6, 2023 $ 0.0526
+6.52%
$ 14.39 million $ 429,027
Jun 5, 2023 $ 0.0494
-7.13%
$ 13.51 million $ 492,334
Jun 4, 2023 $ 0.0532
+1.24%
$ 14.55 million $ 301,297
Jun 3, 2023 $ 0.0525
-2.08%
$ 14.37 million $ 254,579
Jun 2, 2023 $ 0.0535
+0.02%
$ 14.65 million $ 294,920
Jun 1, 2023 $ 0.0535
+5.22%
$ 14.65 million $ 354,899
May 31, 2023 $ 0.0509
-12.35%
$ 13.92 million $ 251,710
May 30, 2023 $ 0.0581
+3.70%
$ 15.89 million $ 384,684
May 29, 2023 $ 0.0561
-1.18%
$ 15.36 million $ 329,426
May 28, 2023 $ 0.0568
+6.03%
$ 15.54 million $ 324,357
May 27, 2023 $ 0.0536
+0.00%
$ 14.66 million $ 352,146
May 26, 2023 $ 0.0536
+3.55%
$ 14.67 million $ 315,623
May 25, 2023 $ 0.0518
-5.10%
$ 14.17 million $ 325,723
May 24, 2023 $ 0.0545
-2.14%
$ 14.93 million $ 384,153
May 23, 2023 $ 0.0557
-1.49%
$ 15.25 million $ 179,931
May 22, 2023 $ 0.0566
-5.09%
$ 15.48 million $ 581,334
May 21, 2023 $ 0.0596
+12.23%
$ 16.32 million $ 377,404
May 20, 2023 $ 0.0531
+0.56%
$ 14.54 million $ 402,160
May 19, 2023 $ 0.0528
+5.91%
$ 14.46 million $ 155,712
May 18, 2023 $ 0.0499
-2.42%
$ 13.65 million $ 443,394
May 17, 2023 $ 0.0522
-3.59%
$ 14.28 million $ 376,968
May 16, 2023 $ 0.0541
+2.10%
$ 14.81 million $ 201,375
May 15, 2023 $ 0.053
-2.65%
$ 14.51 million $ 530,017
May 14, 2023 $ 0.0545
-3.90%
$ 14.9 million $ 380,446